Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | CNY | 0.745 | 0.76 | 0.738 | 0.76 | 0.76 | +0.023 (+3.12%) | 8,371,900 |
24 Aug 2022 | CNY | 0.758 | 0.758 | 0.734 | 0.737 | 0.737 | -0.02 (-2.64%) | 8,713,600 |
23 Aug 2022 | CNY | 0.766 | 0.766 | 0.755 | 0.757 | 0.757 | -0.008 (-1.05%) | 6,364,000 |
22 Aug 2022 | CNY | 0.76 | 0.769 | 0.755 | 0.765 | 0.765 | 0.0 (0.0%) | 9,674,804 |
19 Aug 2022 | CNY | 0.766 | 0.778 | 0.764 | 0.765 | 0.765 | -0.003 (-0.39%) | 7,698,108 |
18 Aug 2022 | CNY | 0.776 | 0.776 | 0.766 | 0.768 | 0.768 | -0.007 (-0.90%) | 5,043,500 |
17 Aug 2022 | CNY | 0.767 | 0.778 | 0.766 | 0.775 | 0.775 | +0.008 (+1.04%) | 8,155,900 |
16 Aug 2022 | CNY | 0.79 | 0.793 | 0.762 | 0.767 | 0.767 | -0.017 (-2.17%) | 14,638,313 |
15 Aug 2022 | CNY | 0.785 | 0.795 | 0.782 | 0.784 | 0.784 | -0.005 (-0.63%) | 5,837,500 |
12 Aug 2022 | CNY | 0.789 | 0.794 | 0.785 | 0.789 | 0.789 | +0.004 (+0.51%) | 8,304,400 |
11 Aug 2022 | CNY | 0.771 | 0.788 | 0.771 | 0.785 | 0.785 | +0.022 (+2.88%) | 13,251,700 |
10 Aug 2022 | CNY | 0.785 | 0.785 | 0.76 | 0.763 | 0.763 | -0.028 (-3.54%) | 11,988,627 |
9 Aug 2022 | CNY | 0.798 | 0.8 | 0.785 | 0.791 | 0.791 | -0.006 (-0.75%) | 7,361,001 |
8 Aug 2022 | CNY | 0.795 | 0.804 | 0.791 | 0.797 | 0.797 | -0.006 (-0.75%) | 11,988,300 |
5 Aug 2022 | CNY | 0.799 | 0.807 | 0.797 | 0.803 | 0.803 | +0.011 (+1.39%) | 6,292,500 |
4 Aug 2022 | CNY | 0.779 | 0.796 | 0.779 | 0.792 | 0.792 | +0.02 (+2.59%) | 7,395,100 |
3 Aug 2022 | CNY | 0.78 | 0.789 | 0.772 | 0.772 | 0.772 | +0.002 (+0.26%) | 9,286,600 |
2 Aug 2022 | CNY | 0.785 | 0.785 | 0.759 | 0.77 | 0.77 | -0.022 (-2.78%) | 9,050,412 |
1 Aug 2022 | CNY | 0.781 | 0.796 | 0.779 | 0.792 | 0.792 | +0.012 (+1.54%) | 13,341,001 |
29 Jul 2022 | CNY | 0.812 | 0.815 | 0.778 | 0.78 | 0.78 | -0.033 (-4.06%) | 13,895,601 |
28 Jul 2022 | CNY | 0.816 | 0.823 | 0.812 | 0.813 | 0.813 | +0.004 (+0.49%) | 7,068,102 |
27 Jul 2022 | CNY | 0.822 | 0.822 | 0.809 | 0.809 | 0.809 | -0.016 (-1.94%) | 6,358,200 |
26 Jul 2022 | CNY | 0.806 | 0.826 | 0.806 | 0.825 | 0.825 | +0.015 (+1.85%) | 10,071,329 |
25 Jul 2022 | CNY | 0.825 | 0.825 | 0.803 | 0.81 | 0.81 | -0.021 (-2.53%) | 9,917,600 |
22 Jul 2022 | CNY | 0.836 | 0.842 | 0.825 | 0.831 | 0.831 | +0.002 (+0.24%) | 4,638,404 |
21 Jul 2022 | CNY | 0.833 | 0.839 | 0.829 | 0.829 | 0.829 | -0.003 (-0.36%) | 4,964,801 |
20 Jul 2022 | CNY | 0.83 | 0.84 | 0.827 | 0.832 | 0.832 | +0.01 (+1.22%) | 4,626,104 |
19 Jul 2022 | CNY | 0.829 | 0.832 | 0.815 | 0.822 | 0.822 | -0.006 (-0.72%) | 3,981,200 |
18 Jul 2022 | CNY | 0.817 | 0.829 | 0.797 | 0.828 | 0.828 | +0.017 (+2.10%) | 4,885,400 |
15 Jul 2022 | CNY | 0.828 | 0.834 | 0.81 | 0.811 | 0.811 | -0.016 (-1.93%) | 4,793,400 |