Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2022 | CNY | 0.813 | 0.827 | 0.809 | 0.826 | 0.826 | +0.013 (+1.60%) | 1,264,301 |
16 Aug 2022 | CNY | 0.811 | 0.821 | 0.811 | 0.813 | 0.813 | -0.001 (-0.12%) | 659,002 |
15 Aug 2022 | CNY | 0.816 | 0.82 | 0.814 | 0.814 | 0.814 | +0.004 (+0.49%) | 3,417,704 |
12 Aug 2022 | CNY | 0.816 | 0.817 | 0.81 | 0.81 | 0.81 | -0.006 (-0.74%) | 2,712,301 |
11 Aug 2022 | CNY | 0.8 | 0.816 | 0.798 | 0.816 | 0.816 | +0.02 (+2.51%) | 2,788,705 |
10 Aug 2022 | CNY | 0.806 | 0.807 | 0.794 | 0.796 | 0.796 | -0.012 (-1.49%) | 1,248,904 |
9 Aug 2022 | CNY | 0.803 | 0.809 | 0.802 | 0.808 | 0.808 | +0.005 (+0.62%) | 1,976,400 |
8 Aug 2022 | CNY | 0.804 | 0.805 | 0.8 | 0.803 | 0.803 | -0.002 (-0.25%) | 2,443,100 |
5 Aug 2022 | CNY | 0.795 | 0.805 | 0.792 | 0.805 | 0.805 | +0.018 (+2.29%) | 2,103,402 |
4 Aug 2022 | CNY | 0.794 | 0.795 | 0.784 | 0.787 | 0.787 | 0.0 (0.0%) | 3,007,700 |
3 Aug 2022 | CNY | 0.788 | 0.827 | 0.785 | 0.787 | 0.787 | -0.017 (-2.11%) | 3,769,500 |
2 Aug 2022 | CNY | 0.8 | 0.806 | 0.792 | 0.804 | 0.804 | -0.011 (-1.35%) | 1,785,101 |
1 Aug 2022 | CNY | 0.798 | 0.815 | 0.793 | 0.815 | 0.815 | +0.014 (+1.75%) | 2,013,700 |
29 Jul 2022 | CNY | 0.811 | 0.813 | 0.799 | 0.801 | 0.801 | -0.011 (-1.35%) | 2,184,000 |
28 Jul 2022 | CNY | 0.814 | 0.819 | 0.808 | 0.812 | 0.812 | +0.004 (+0.50%) | 1,439,700 |
27 Jul 2022 | CNY | 0.805 | 0.81 | 0.804 | 0.808 | 0.808 | -0.002 (-0.25%) | 1,215,300 |
26 Jul 2022 | CNY | 0.808 | 0.814 | 0.803 | 0.81 | 0.81 | +0.002 (+0.25%) | 1,790,201 |
25 Jul 2022 | CNY | 0.813 | 0.813 | 0.804 | 0.808 | 0.808 | -0.006 (-0.74%) | 1,467,200 |
22 Jul 2022 | CNY | 0.822 | 0.824 | 0.806 | 0.814 | 0.814 | -0.003 (-0.37%) | 2,481,207 |
21 Jul 2022 | CNY | 0.823 | 0.826 | 0.817 | 0.817 | 0.817 | -0.006 (-0.73%) | 1,736,700 |
20 Jul 2022 | CNY | 0.824 | 0.827 | 0.821 | 0.823 | 0.823 | +0.002 (+0.24%) | 1,896,204 |
19 Jul 2022 | CNY | 0.825 | 0.826 | 0.817 | 0.821 | 0.821 | -0.006 (-0.73%) | 2,960,117 |
18 Jul 2022 | CNY | 0.816 | 0.829 | 0.811 | 0.827 | 0.827 | +0.006 (+0.73%) | 2,361,910 |
15 Jul 2022 | CNY | 0.827 | 0.838 | 0.821 | 0.821 | 0.821 | -0.01 (-1.20%) | 2,385,502 |
14 Jul 2022 | CNY | 0.816 | 0.838 | 0.816 | 0.831 | 0.831 | +0.013 (+1.59%) | 4,239,117 |
13 Jul 2022 | CNY | 0.814 | 0.82 | 0.804 | 0.818 | 0.818 | +0.005 (+0.62%) | 2,543,118 |
12 Jul 2022 | CNY | 0.826 | 0.829 | 0.809 | 0.813 | 0.813 | -0.014 (-1.69%) | 1,544,112 |
11 Jul 2022 | CNY | 0.842 | 0.842 | 0.821 | 0.827 | 0.827 | -0.016 (-1.90%) | 2,405,029 |
8 Jul 2022 | CNY | 0.855 | 0.857 | 0.843 | 0.843 | 0.843 | -0.007 (-0.82%) | 901,509 |
7 Jul 2022 | CNY | 0.839 | 0.852 | 0.837 | 0.85 | 0.85 | +0.011 (+1.31%) | 1,476,508 |