Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2022 | CNY | 1.463 | 1.473 | 1.436 | 1.44 | 1.44 | -0.023 (-1.57%) | 85,848,830 |
29 Aug 2022 | CNY | 1.409 | 1.468 | 1.392 | 1.463 | 1.463 | +0.025 (+1.74%) | 98,923,000 |
26 Aug 2022 | CNY | 1.46 | 1.48 | 1.432 | 1.438 | 1.438 | -0.018 (-1.24%) | 100,545,400 |
25 Aug 2022 | CNY | 1.492 | 1.503 | 1.439 | 1.456 | 1.456 | -0.034 (-2.28%) | 145,783,350 |
24 Aug 2022 | CNY | 1.536 | 1.541 | 1.488 | 1.49 | 1.49 | -0.048 (-3.12%) | 107,729,760 |
23 Aug 2022 | CNY | 1.51 | 1.558 | 1.508 | 1.538 | 1.538 | +0.02 (+1.32%) | 105,815,770 |
22 Aug 2022 | CNY | 1.51 | 1.525 | 1.489 | 1.518 | 1.518 | -0.008 (-0.52%) | 108,040,270 |
19 Aug 2022 | CNY | 1.566 | 1.572 | 1.51 | 1.526 | 1.526 | -0.04 (-2.55%) | 130,838,710 |
18 Aug 2022 | CNY | 1.532 | 1.572 | 1.523 | 1.566 | 1.566 | +0.035 (+2.29%) | 117,076,710 |
17 Aug 2022 | CNY | 1.53 | 1.566 | 1.525 | 1.531 | 1.531 | +0.001 (+0.07%) | 118,969,900 |
16 Aug 2022 | CNY | 1.509 | 1.548 | 1.502 | 1.53 | 1.53 | +0.023 (+1.53%) | 120,452,300 |
15 Aug 2022 | CNY | 1.446 | 1.512 | 1.442 | 1.507 | 1.507 | +0.057 (+3.93%) | 136,700,480 |
12 Aug 2022 | CNY | 1.473 | 1.477 | 1.448 | 1.45 | 1.45 | -0.026 (-1.76%) | 89,294,910 |
11 Aug 2022 | CNY | 1.475 | 1.485 | 1.444 | 1.476 | 1.476 | +0.003 (+0.20%) | 100,480,360 |
10 Aug 2022 | CNY | 1.456 | 1.483 | 1.447 | 1.473 | 1.473 | +0.008 (+0.55%) | 100,099,080 |
9 Aug 2022 | CNY | 1.417 | 1.486 | 1.411 | 1.465 | 1.465 | +0.046 (+3.24%) | 141,740,760 |
8 Aug 2022 | CNY | 1.402 | 1.421 | 1.372 | 1.419 | 1.419 | +0.017 (+1.21%) | 97,869,100 |
5 Aug 2022 | CNY | 1.405 | 1.411 | 1.38 | 1.402 | 1.402 | 0.0 (0.0%) | 100,554,680 |
4 Aug 2022 | CNY | 1.406 | 1.419 | 1.377 | 1.402 | 1.402 | -0.004 (-0.28%) | 116,664,860 |
3 Aug 2022 | CNY | 1.453 | 1.476 | 1.393 | 1.406 | 1.406 | -0.044 (-3.03%) | 121,039,800 |
2 Aug 2022 | CNY | 1.453 | 1.475 | 1.434 | 1.45 | 1.45 | -0.029 (-1.96%) | 143,809,230 |
1 Aug 2022 | CNY | 1.464 | 1.483 | 1.434 | 1.479 | 1.479 | +0.006 (+0.41%) | 88,427,840 |
29 Jul 2022 | CNY | 1.471 | 1.501 | 1.466 | 1.473 | 1.473 | +0.003 (+0.20%) | 131,602,650 |
28 Jul 2022 | CNY | 1.483 | 1.499 | 1.46 | 1.47 | 1.47 | -0.004 (-0.27%) | 106,581,000 |
27 Jul 2022 | CNY | 1.426 | 1.474 | 1.421 | 1.474 | 1.474 | +0.048 (+3.37%) | 134,273,380 |
26 Jul 2022 | CNY | 1.398 | 1.44 | 1.391 | 1.426 | 1.426 | +0.024 (+1.71%) | 111,552,330 |
25 Jul 2022 | CNY | 1.442 | 1.445 | 1.398 | 1.402 | 1.402 | -0.043 (-2.98%) | 113,645,530 |
22 Jul 2022 | CNY | 1.432 | 1.466 | 1.427 | 1.445 | 1.445 | +0.012 (+0.84%) | 108,079,100 |
21 Jul 2022 | CNY | 1.445 | 1.458 | 1.428 | 1.433 | 1.433 | -0.013 (-0.90%) | 104,705,710 |
20 Jul 2022 | CNY | 1.435 | 1.453 | 1.427 | 1.446 | 1.446 | +0.011 (+0.77%) | 102,596,800 |