Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 0.911 | 0.922 | 0.905 | 0.92 | 0.92 | +0.003 (+0.33%) | 27,786,400 |
1 Jul 2022 | CNY | 0.929 | 0.93 | 0.914 | 0.917 | 0.917 | -0.011 (-1.19%) | 31,561,000 |
30 Jun 2022 | CNY | 0.923 | 0.936 | 0.923 | 0.928 | 0.928 | +0.006 (+0.65%) | 36,164,200 |
29 Jun 2022 | CNY | 0.937 | 0.946 | 0.92 | 0.922 | 0.922 | -0.018 (-1.91%) | 46,938,600 |
28 Jun 2022 | CNY | 0.932 | 0.947 | 0.92 | 0.94 | 0.94 | +0.006 (+0.64%) | 35,405,400 |
27 Jun 2022 | CNY | 0.938 | 0.942 | 0.929 | 0.934 | 0.934 | +0.001 (+0.11%) | 39,280,502 |
24 Jun 2022 | CNY | 0.929 | 0.937 | 0.92 | 0.933 | 0.933 | +0.004 (+0.43%) | 37,984,905 |
23 Jun 2022 | CNY | 0.9 | 0.936 | 0.9 | 0.929 | 0.929 | +0.027 (+2.99%) | 58,329,500 |
22 Jun 2022 | CNY | 0.915 | 0.921 | 0.9 | 0.902 | 0.902 | -0.013 (-1.42%) | 40,547,500 |
21 Jun 2022 | CNY | 0.917 | 0.922 | 0.905 | 0.915 | 0.915 | 0.0 (0.0%) | 38,348,900 |
20 Jun 2022 | CNY | 0.919 | 0.931 | 0.912 | 0.915 | 0.915 | -0.007 (-0.76%) | 42,079,100 |
17 Jun 2022 | CNY | 0.91 | 0.935 | 0.9 | 0.922 | 0.922 | 0.0 (0.0%) | 51,333,277 |
16 Jun 2022 | CNY | 0.962 | 0.962 | 0.92 | 0.922 | 0.922 | -0.04 (-4.16%) | 63,725,600 |
15 Jun 2022 | CNY | 0.938 | 0.996 | 0.938 | 0.962 | 0.962 | +0.028 (+3.00%) | 106,886,606 |
14 Jun 2022 | CNY | 0.872 | 0.935 | 0.866 | 0.934 | 0.934 | +0.046 (+5.18%) | 57,171,103 |
13 Jun 2022 | CNY | 0.891 | 0.898 | 0.878 | 0.888 | 0.888 | -0.012 (-1.33%) | 34,363,500 |
10 Jun 2022 | CNY | 0.868 | 0.901 | 0.866 | 0.9 | 0.9 | +0.025 (+2.86%) | 45,329,202 |
9 Jun 2022 | CNY | 0.881 | 0.898 | 0.872 | 0.875 | 0.875 | 0.0 (0.0%) | 41,925,800 |
8 Jun 2022 | CNY | 0.86 | 0.88 | 0.86 | 0.875 | 0.875 | +0.014 (+1.63%) | 37,120,805 |
7 Jun 2022 | CNY | 0.862 | 0.878 | 0.858 | 0.861 | 0.861 | -0.002 (-0.23%) | 40,819,900 |
6 Jun 2022 | CNY | 0.843 | 0.863 | 0.838 | 0.863 | 0.863 | +0.02 (+2.37%) | 44,895,000 |
2 Jun 2022 | CNY | 0.836 | 0.847 | 0.831 | 0.843 | 0.843 | +0.006 (+0.72%) | 27,487,605 |
1 Jun 2022 | CNY | 0.841 | 0.845 | 0.833 | 0.837 | 0.837 | -0.003 (-0.36%) | 23,465,100 |
31 May 2022 | CNY | 0.83 | 0.842 | 0.828 | 0.84 | 0.84 | +0.01 (+1.20%) | 33,099,603 |
30 May 2022 | CNY | 0.838 | 0.838 | 0.826 | 0.83 | 0.83 | -0.004 (-0.48%) | 22,934,403 |
27 May 2022 | CNY | 0.839 | 0.844 | 0.828 | 0.834 | 0.834 | -0.002 (-0.24%) | 26,440,500 |
26 May 2022 | CNY | 0.823 | 0.843 | 0.816 | 0.836 | 0.836 | +0.013 (+1.58%) | 35,618,001 |
25 May 2022 | CNY | 0.817 | 0.825 | 0.817 | 0.823 | 0.823 | +0.003 (+0.37%) | 20,467,300 |
24 May 2022 | CNY | 0.842 | 0.846 | 0.819 | 0.82 | 0.82 | -0.022 (-2.61%) | 34,125,600 |
23 May 2022 | CNY | 0.841 | 0.845 | 0.831 | 0.842 | 0.842 | +0.002 (+0.24%) | 27,704,504 |