Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2022 | CNY | 0.826 | 0.828 | 0.786 | 0.79 | 0.79 | -0.035 (-4.24%) | 44,233,600 |
23 Aug 2022 | CNY | 0.825 | 0.833 | 0.819 | 0.825 | 0.825 | -0.005 (-0.60%) | 43,292,900 |
22 Aug 2022 | CNY | 0.83 | 0.839 | 0.811 | 0.83 | 0.83 | +0.009 (+1.10%) | 56,212,900 |
19 Aug 2022 | CNY | 0.84 | 0.845 | 0.82 | 0.821 | 0.821 | -0.014 (-1.68%) | 37,061,300 |
18 Aug 2022 | CNY | 0.827 | 0.842 | 0.819 | 0.835 | 0.835 | +0.009 (+1.09%) | 49,414,000 |
17 Aug 2022 | CNY | 0.803 | 0.829 | 0.799 | 0.826 | 0.826 | +0.023 (+2.86%) | 34,821,000 |
16 Aug 2022 | CNY | 0.804 | 0.812 | 0.8 | 0.803 | 0.803 | -0.005 (-0.62%) | 26,519,400 |
15 Aug 2022 | CNY | 0.808 | 0.814 | 0.804 | 0.808 | 0.808 | -0.001 (-0.12%) | 33,641,500 |
12 Aug 2022 | CNY | 0.822 | 0.823 | 0.807 | 0.809 | 0.809 | -0.015 (-1.82%) | 33,353,900 |
11 Aug 2022 | CNY | 0.787 | 0.826 | 0.787 | 0.824 | 0.824 | +0.039 (+4.97%) | 44,993,000 |
10 Aug 2022 | CNY | 0.795 | 0.797 | 0.783 | 0.785 | 0.785 | -0.01 (-1.26%) | 34,987,108 |
9 Aug 2022 | CNY | 0.795 | 0.796 | 0.785 | 0.795 | 0.795 | -0.002 (-0.25%) | 24,496,000 |
8 Aug 2022 | CNY | 0.795 | 0.8 | 0.79 | 0.797 | 0.797 | -0.003 (-0.37%) | 30,241,101 |
5 Aug 2022 | CNY | 0.776 | 0.8 | 0.774 | 0.8 | 0.8 | +0.023 (+2.96%) | 33,622,801 |
4 Aug 2022 | CNY | 0.769 | 0.779 | 0.767 | 0.777 | 0.777 | +0.014 (+1.83%) | 30,089,100 |
3 Aug 2022 | CNY | 0.761 | 0.782 | 0.761 | 0.763 | 0.763 | -0.003 (-0.39%) | 29,545,501 |
2 Aug 2022 | CNY | 0.78 | 0.78 | 0.76 | 0.766 | 0.766 | -0.024 (-3.04%) | 34,319,113 |
1 Aug 2022 | CNY | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | +0.021 (+2.73%) | 38,064,800 |
29 Jul 2022 | CNY | 0.782 | 0.782 | 0.768 | 0.769 | 0.769 | -0.007 (-0.90%) | 33,589,702 |
28 Jul 2022 | CNY | 0.757 | 0.785 | 0.757 | 0.776 | 0.776 | +0.022 (+2.92%) | 35,538,400 |
27 Jul 2022 | CNY | 0.75 | 0.757 | 0.75 | 0.754 | 0.754 | -0.001 (-0.13%) | 22,425,400 |
26 Jul 2022 | CNY | 0.747 | 0.755 | 0.745 | 0.755 | 0.755 | +0.005 (+0.67%) | 28,932,100 |
25 Jul 2022 | CNY | 0.763 | 0.763 | 0.748 | 0.75 | 0.75 | -0.012 (-1.57%) | 28,215,902 |
22 Jul 2022 | CNY | 0.77 | 0.774 | 0.757 | 0.762 | 0.762 | -0.008 (-1.04%) | 24,740,902 |
21 Jul 2022 | CNY | 0.771 | 0.778 | 0.762 | 0.77 | 0.77 | +0.003 (+0.39%) | 26,440,801 |
20 Jul 2022 | CNY | 0.763 | 0.773 | 0.763 | 0.767 | 0.767 | +0.003 (+0.39%) | 25,797,100 |
19 Jul 2022 | CNY | 0.76 | 0.764 | 0.755 | 0.764 | 0.764 | +0.004 (+0.53%) | 23,896,400 |
18 Jul 2022 | CNY | 0.747 | 0.761 | 0.741 | 0.76 | 0.76 | +0.012 (+1.60%) | 23,487,406 |
15 Jul 2022 | CNY | 0.748 | 0.764 | 0.744 | 0.748 | 0.748 | -0.003 (-0.40%) | 26,861,400 |
14 Jul 2022 | CNY | 0.751 | 0.762 | 0.746 | 0.751 | 0.751 | -0.001 (-0.13%) | 23,111,000 |