Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2022 | CNY | 0.889 | 0.89 | 0.873 | 0.877 | 0.877 | -0.011 (-1.24%) | 116,660,900 |
30 Jun 2022 | CNY | 0.882 | 0.895 | 0.882 | 0.888 | 0.888 | +0.007 (+0.79%) | 114,238,000 |
29 Jun 2022 | CNY | 0.895 | 0.904 | 0.879 | 0.881 | 0.881 | -0.019 (-2.11%) | 145,160,900 |
28 Jun 2022 | CNY | 0.888 | 0.906 | 0.879 | 0.9 | 0.9 | +0.009 (+1.01%) | 132,719,750 |
27 Jun 2022 | CNY | 0.895 | 0.901 | 0.887 | 0.891 | 0.891 | +0.001 (+0.11%) | 127,042,414 |
24 Jun 2022 | CNY | 0.893 | 0.895 | 0.88 | 0.89 | 0.89 | +0.002 (+0.23%) | 120,444,675 |
23 Jun 2022 | CNY | 0.855 | 0.896 | 0.855 | 0.888 | 0.888 | +0.03 (+3.50%) | 178,516,400 |
22 Jun 2022 | CNY | 0.874 | 0.879 | 0.858 | 0.858 | 0.858 | -0.016 (-1.83%) | 125,239,869 |
21 Jun 2022 | CNY | 0.873 | 0.879 | 0.865 | 0.874 | 0.874 | -0.001 (-0.11%) | 109,709,500 |
20 Jun 2022 | CNY | 0.879 | 0.89 | 0.87 | 0.875 | 0.875 | -0.007 (-0.79%) | 118,836,002 |
17 Jun 2022 | CNY | 0.87 | 0.893 | 0.86 | 0.882 | 0.882 | 0.0 (0.0%) | 173,899,106 |
16 Jun 2022 | CNY | 0.921 | 0.921 | 0.881 | 0.882 | 0.882 | -0.041 (-4.44%) | 244,152,925 |
15 Jun 2022 | CNY | 0.898 | 0.958 | 0.896 | 0.923 | 0.923 | +0.031 (+3.48%) | 384,381,003 |
14 Jun 2022 | CNY | 0.838 | 0.9 | 0.827 | 0.892 | 0.892 | +0.044 (+5.19%) | 197,594,600 |
13 Jun 2022 | CNY | 0.848 | 0.859 | 0.841 | 0.848 | 0.848 | -0.01 (-1.17%) | 140,620,400 |
10 Jun 2022 | CNY | 0.829 | 0.862 | 0.826 | 0.858 | 0.858 | +0.023 (+2.75%) | 165,493,328 |
9 Jun 2022 | CNY | 0.838 | 0.858 | 0.833 | 0.835 | 0.835 | -0.003 (-0.36%) | 153,719,100 |
8 Jun 2022 | CNY | 0.823 | 0.84 | 0.821 | 0.838 | 0.838 | +0.015 (+1.82%) | 146,172,701 |
7 Jun 2022 | CNY | 0.819 | 0.838 | 0.817 | 0.823 | 0.823 | +0.002 (+0.24%) | 128,457,800 |
6 Jun 2022 | CNY | 0.804 | 0.824 | 0.801 | 0.821 | 0.821 | +0.015 (+1.86%) | 134,522,079 |
2 Jun 2022 | CNY | 0.797 | 0.808 | 0.792 | 0.806 | 0.806 | +0.006 (+0.75%) | 100,996,900 |
1 Jun 2022 | CNY | 0.8 | 0.805 | 0.794 | 0.8 | 0.8 | -0.002 (-0.25%) | 92,496,900 |
31 May 2022 | CNY | 0.792 | 0.802 | 0.79 | 0.802 | 0.802 | +0.009 (+1.13%) | 106,103,400 |
30 May 2022 | CNY | 0.796 | 0.798 | 0.789 | 0.793 | 0.793 | -0.002 (-0.25%) | 71,062,700 |
27 May 2022 | CNY | 0.798 | 0.805 | 0.79 | 0.795 | 0.795 | -0.002 (-0.25%) | 96,285,200 |
26 May 2022 | CNY | 0.786 | 0.806 | 0.779 | 0.797 | 0.797 | +0.011 (+1.40%) | 109,734,500 |
25 May 2022 | CNY | 0.781 | 0.786 | 0.78 | 0.786 | 0.786 | +0.004 (+0.51%) | 74,416,000 |
24 May 2022 | CNY | 0.803 | 0.808 | 0.782 | 0.782 | 0.782 | -0.022 (-2.74%) | 106,000,400 |
23 May 2022 | CNY | 0.801 | 0.806 | 0.794 | 0.804 | 0.804 | +0.004 (+0.50%) | 106,896,800 |
20 May 2022 | CNY | 0.789 | 0.803 | 0.789 | 0.8 | 0.8 | +0.013 (+1.65%) | 133,358,500 |