Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | CNY | 1.049 | 1.053 | 1.036 | 1.05 | 1.05 | +0.001 (+0.10%) | 12,455,304 |
8 Sep 2022 | CNY | 1.074 | 1.077 | 1.047 | 1.049 | 1.049 | -0.025 (-2.33%) | 14,238,800 |
7 Sep 2022 | CNY | 1.055 | 1.084 | 1.048 | 1.074 | 1.074 | +0.024 (+2.29%) | 11,713,900 |
6 Sep 2022 | CNY | 1.028 | 1.05 | 1.009 | 1.05 | 1.05 | +0.023 (+2.24%) | 9,722,601 |
5 Sep 2022 | CNY | 1.024 | 1.034 | 1.013 | 1.027 | 1.027 | +0.002 (+0.20%) | 16,098,900 |
2 Sep 2022 | CNY | 1.033 | 1.033 | 1.001 | 1.025 | 1.025 | +0.001 (+0.10%) | 17,908,000 |
1 Sep 2022 | CNY | 1.033 | 1.046 | 1.02 | 1.024 | 1.024 | -0.01 (-0.97%) | 13,129,400 |
31 Aug 2022 | CNY | 1.094 | 1.094 | 1.03 | 1.034 | 1.034 | -0.061 (-5.57%) | 31,247,300 |
30 Aug 2022 | CNY | 1.102 | 1.107 | 1.09 | 1.095 | 1.095 | -0.007 (-0.64%) | 11,209,400 |
29 Aug 2022 | CNY | 1.097 | 1.11 | 1.075 | 1.102 | 1.102 | -0.009 (-0.81%) | 19,435,600 |
26 Aug 2022 | CNY | 1.125 | 1.137 | 1.106 | 1.111 | 1.111 | -0.012 (-1.07%) | 27,577,500 |
25 Aug 2022 | CNY | 1.155 | 1.155 | 1.109 | 1.123 | 1.123 | -0.029 (-2.52%) | 9,992,000 |
24 Aug 2022 | CNY | 1.216 | 1.216 | 1.146 | 1.152 | 1.152 | -0.053 (-4.40%) | 18,303,800 |
23 Aug 2022 | CNY | 1.187 | 1.211 | 1.18 | 1.205 | 1.205 | +0.018 (+1.52%) | 22,313,400 |
22 Aug 2022 | CNY | 1.16 | 1.19 | 1.142 | 1.187 | 1.187 | +0.025 (+2.15%) | 18,281,900 |
19 Aug 2022 | CNY | 1.194 | 1.196 | 1.158 | 1.162 | 1.162 | -0.032 (-2.68%) | 8,451,104 |
18 Aug 2022 | CNY | 1.182 | 1.21 | 1.182 | 1.194 | 1.194 | +0.01 (+0.84%) | 63,350,702 |
17 Aug 2022 | CNY | 1.186 | 1.187 | 1.159 | 1.184 | 1.184 | +0.006 (+0.51%) | 9,101,700 |
16 Aug 2022 | CNY | 1.167 | 1.191 | 1.167 | 1.178 | 1.178 | +0.012 (+1.03%) | 6,787,400 |
15 Aug 2022 | CNY | 1.135 | 1.181 | 1.129 | 1.166 | 1.166 | +0.024 (+2.10%) | 10,889,911 |
12 Aug 2022 | CNY | 1.158 | 1.159 | 1.134 | 1.142 | 1.142 | -0.017 (-1.47%) | 4,671,601 |
11 Aug 2022 | CNY | 1.143 | 1.159 | 1.117 | 1.159 | 1.159 | +0.021 (+1.85%) | 7,430,500 |
10 Aug 2022 | CNY | 1.153 | 1.166 | 1.135 | 1.138 | 1.138 | -0.015 (-1.30%) | 5,740,200 |
9 Aug 2022 | CNY | 1.126 | 1.169 | 1.125 | 1.153 | 1.153 | +0.019 (+1.68%) | 6,149,800 |
8 Aug 2022 | CNY | 1.124 | 1.135 | 1.103 | 1.134 | 1.134 | +0.01 (+0.89%) | 5,269,400 |
5 Aug 2022 | CNY | 1.117 | 1.138 | 1.108 | 1.124 | 1.124 | +0.006 (+0.54%) | 4,300,100 |
4 Aug 2022 | CNY | 1.128 | 1.145 | 1.102 | 1.118 | 1.118 | -0.008 (-0.71%) | 5,030,300 |
3 Aug 2022 | CNY | 1.162 | 1.183 | 1.116 | 1.126 | 1.126 | -0.036 (-3.10%) | 8,536,900 |
2 Aug 2022 | CNY | 1.158 | 1.18 | 1.149 | 1.162 | 1.162 | -0.021 (-1.78%) | 4,655,604 |
1 Aug 2022 | CNY | 1.138 | 1.184 | 1.125 | 1.183 | 1.183 | +0.045 (+3.95%) | 8,916,819 |