Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | CNY | 0.985 | 0.989 | 0.959 | 0.98 | 0.98 | -0.005 (-0.51%) | 98,900 |
24 Aug 2022 | CNY | 1.021 | 1.113 | 0.978 | 0.985 | 0.985 | -0.027 (-2.67%) | 163,200 |
23 Aug 2022 | CNY | 1.009 | 1.023 | 1.009 | 1.012 | 1.012 | +0.003 (+0.30%) | 33,700 |
22 Aug 2022 | CNY | 1.001 | 1.018 | 1.001 | 1.009 | 1.009 | +0.008 (+0.80%) | 1,517,000 |
19 Aug 2022 | CNY | 1.016 | 1.016 | 1 | 1.001 | 1.001 | -0.015 (-1.48%) | 55,300 |
18 Aug 2022 | CNY | 1.013 | 1.018 | 1.01 | 1.016 | 1.016 | +0.008 (+0.79%) | 39,700 |
17 Aug 2022 | CNY | 1.004 | 1.014 | 0.996 | 1.008 | 1.008 | +0.012 (+1.20%) | 64,900 |
16 Aug 2022 | CNY | 1 | 1.005 | 0.996 | 0.996 | 0.996 | +0.007 (+0.71%) | 91,700 |
15 Aug 2022 | CNY | 0.991 | 0.997 | 0.984 | 0.989 | 0.989 | +0.004 (+0.41%) | 62,500 |
12 Aug 2022 | CNY | 0.989 | 0.989 | 0.977 | 0.985 | 0.985 | -0.004 (-0.40%) | 28,400 |
11 Aug 2022 | CNY | 0.975 | 0.993 | 0.975 | 0.989 | 0.989 | +0.012 (+1.23%) | 155,600 |
10 Aug 2022 | CNY | 0.983 | 0.983 | 0.958 | 0.977 | 0.977 | -0.013 (-1.31%) | 37,000 |
9 Aug 2022 | CNY | 0.983 | 0.991 | 0.969 | 0.99 | 0.99 | +0.004 (+0.41%) | 20,400 |
8 Aug 2022 | CNY | 0.987 | 0.987 | 0.97 | 0.986 | 0.986 | -0.001 (-0.10%) | 24,400 |
5 Aug 2022 | CNY | 0.97 | 0.987 | 0.967 | 0.987 | 0.987 | +0.021 (+2.17%) | 507,800 |
4 Aug 2022 | CNY | 0.965 | 0.975 | 0.962 | 0.966 | 0.966 | +0.001 (+0.10%) | 245,900 |
3 Aug 2022 | CNY | 0.986 | 0.995 | 0.965 | 0.965 | 0.965 | -0.021 (-2.13%) | 147,600 |
2 Aug 2022 | CNY | 0.987 | 0.99 | 0.969 | 0.986 | 0.986 | -0.001 (-0.10%) | 224,500 |
1 Aug 2022 | CNY | 0.981 | 1 | 0.981 | 0.987 | 0.987 | +0.006 (+0.61%) | 163,600 |
29 Jul 2022 | CNY | 0.996 | 0.996 | 0.981 | 0.981 | 0.981 | -0.015 (-1.51%) | 244,900 |
28 Jul 2022 | CNY | 1 | 1.008 | 0.996 | 0.996 | 0.996 | +0.001 (+0.10%) | 13,200 |
27 Jul 2022 | CNY | 0.996 | 0.999 | 0.987 | 0.995 | 0.995 | -0.003 (-0.30%) | 69,700 |
26 Jul 2022 | CNY | 0.99 | 1 | 0.988 | 0.998 | 0.998 | +0.006 (+0.60%) | 350,600 |
25 Jul 2022 | CNY | 0.998 | 0.998 | 0.988 | 0.992 | 0.992 | -0.014 (-1.39%) | 117,800 |
22 Jul 2022 | CNY | 1.013 | 1.015 | 0.995 | 1.006 | 1.006 | -0.007 (-0.69%) | 144,800 |
21 Jul 2022 | CNY | 1.009 | 1.019 | 1.009 | 1.013 | 1.013 | +0.003 (+0.30%) | 324,700 |
20 Jul 2022 | CNY | 1.008 | 1.015 | 1.008 | 1.01 | 1.01 | +0.002 (+0.20%) | 227,000 |
19 Jul 2022 | CNY | 1.005 | 1.019 | 1.001 | 1.008 | 1.008 | -0.016 (-1.56%) | 2,628,500 |
18 Jul 2022 | CNY | 1.014 | 1.027 | 1.001 | 1.024 | 1.024 | +0.01 (+0.99%) | 261,000 |
15 Jul 2022 | CNY | 1.031 | 1.033 | 1.006 | 1.014 | 1.014 | -0.017 (-1.65%) | 357,600 |