Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 0.79 | 0.79 | 0.762 | 0.767 | 0.767 | -0.027 (-3.40%) | 35,313,300 |
8 Jul 2022 | CNY | 0.775 | 0.799 | 0.775 | 0.794 | 0.794 | +0.016 (+2.06%) | 31,579,200 |
7 Jul 2022 | CNY | 0.772 | 0.782 | 0.763 | 0.778 | 0.778 | +0.001 (+0.13%) | 21,768,500 |
6 Jul 2022 | CNY | 0.774 | 0.783 | 0.763 | 0.777 | 0.777 | +0.003 (+0.39%) | 29,467,800 |
5 Jul 2022 | CNY | 0.787 | 0.787 | 0.762 | 0.774 | 0.774 | -0.013 (-1.65%) | 32,133,603 |
4 Jul 2022 | CNY | 0.795 | 0.795 | 0.773 | 0.787 | 0.787 | -0.012 (-1.50%) | 30,224,600 |
1 Jul 2022 | CNY | 0.806 | 0.81 | 0.793 | 0.799 | 0.799 | -0.006 (-0.75%) | 21,155,300 |
30 Jun 2022 | CNY | 0.792 | 0.809 | 0.788 | 0.805 | 0.805 | +0.019 (+2.42%) | 21,134,601 |
29 Jun 2022 | CNY | 0.8 | 0.815 | 0.786 | 0.786 | 0.786 | -0.021 (-2.60%) | 25,994,500 |
28 Jun 2022 | CNY | 0.774 | 0.808 | 0.77 | 0.807 | 0.807 | +0.029 (+3.73%) | 24,833,600 |
27 Jun 2022 | CNY | 0.778 | 0.784 | 0.775 | 0.778 | 0.778 | +0.004 (+0.52%) | 24,629,400 |
24 Jun 2022 | CNY | 0.762 | 0.775 | 0.758 | 0.774 | 0.774 | +0.012 (+1.57%) | 26,790,200 |
23 Jun 2022 | CNY | 0.75 | 0.763 | 0.742 | 0.762 | 0.762 | +0.012 (+1.60%) | 25,205,300 |
22 Jun 2022 | CNY | 0.785 | 0.785 | 0.749 | 0.75 | 0.75 | -0.03 (-3.85%) | 28,615,303 |
21 Jun 2022 | CNY | 0.775 | 0.784 | 0.769 | 0.78 | 0.78 | +0.005 (+0.65%) | 18,718,005 |
20 Jun 2022 | CNY | 0.762 | 0.778 | 0.76 | 0.775 | 0.775 | +0.009 (+1.17%) | 18,236,104 |
17 Jun 2022 | CNY | 0.771 | 0.771 | 0.75 | 0.766 | 0.766 | -0.007 (-0.91%) | 19,799,901 |
16 Jun 2022 | CNY | 0.766 | 0.788 | 0.764 | 0.773 | 0.773 | +0.008 (+1.05%) | 18,353,200 |
15 Jun 2022 | CNY | 0.743 | 0.775 | 0.74 | 0.765 | 0.765 | +0.021 (+2.82%) | 23,794,900 |
14 Jun 2022 | CNY | 0.742 | 0.746 | 0.717 | 0.744 | 0.744 | -0.006 (-0.80%) | 12,154,800 |
13 Jun 2022 | CNY | 0.742 | 0.757 | 0.742 | 0.75 | 0.75 | -0.008 (-1.06%) | 11,766,701 |
10 Jun 2022 | CNY | 0.742 | 0.758 | 0.739 | 0.758 | 0.758 | +0.013 (+1.74%) | 15,677,600 |
9 Jun 2022 | CNY | 0.767 | 0.767 | 0.74 | 0.745 | 0.745 | -0.022 (-2.87%) | 17,730,900 |
8 Jun 2022 | CNY | 0.77 | 0.775 | 0.755 | 0.767 | 0.767 | -0.003 (-0.39%) | 17,757,401 |
7 Jun 2022 | CNY | 0.784 | 0.79 | 0.765 | 0.77 | 0.77 | -0.013 (-1.66%) | 18,062,100 |
6 Jun 2022 | CNY | 0.763 | 0.784 | 0.76 | 0.783 | 0.783 | +0.023 (+3.03%) | 17,961,003 |
2 Jun 2022 | CNY | 0.741 | 0.761 | 0.741 | 0.76 | 0.76 | +0.012 (+1.60%) | 16,289,102 |
1 Jun 2022 | CNY | 0.754 | 0.754 | 0.742 | 0.748 | 0.748 | -0.006 (-0.80%) | 22,355,100 |
31 May 2022 | CNY | 0.721 | 0.754 | 0.713 | 0.754 | 0.754 | +0.034 (+4.72%) | 20,124,500 |
30 May 2022 | CNY | 0.717 | 0.725 | 0.707 | 0.72 | 0.72 | +0.006 (+0.84%) | 10,621,300 |