Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 1.12 | 1.154 | 1.12 | 1.14 | 1.14 | +0.016 (+1.42%) | 34,509,102 |
22 Aug 2022 | CNY | 1.111 | 1.128 | 1.102 | 1.124 | 1.124 | -0.005 (-0.44%) | 24,125,201 |
19 Aug 2022 | CNY | 1.158 | 1.161 | 1.114 | 1.129 | 1.129 | -0.026 (-2.25%) | 49,542,808 |
18 Aug 2022 | CNY | 1.13 | 1.16 | 1.125 | 1.155 | 1.155 | +0.024 (+2.12%) | 35,351,311 |
17 Aug 2022 | CNY | 1.126 | 1.155 | 1.125 | 1.131 | 1.131 | +0.003 (+0.27%) | 37,780,033 |
16 Aug 2022 | CNY | 1.114 | 1.144 | 1.109 | 1.128 | 1.128 | +0.016 (+1.44%) | 45,049,828 |
15 Aug 2022 | CNY | 1.063 | 1.116 | 1.063 | 1.112 | 1.112 | +0.042 (+3.93%) | 63,923,131 |
12 Aug 2022 | CNY | 1.09 | 1.091 | 1.069 | 1.07 | 1.07 | -0.021 (-1.92%) | 29,360,010 |
11 Aug 2022 | CNY | 1.093 | 1.094 | 1.068 | 1.091 | 1.091 | +0.006 (+0.55%) | 38,817,909 |
10 Aug 2022 | CNY | 1.079 | 1.094 | 1.069 | 1.085 | 1.085 | +0.002 (+0.18%) | 30,688,008 |
9 Aug 2022 | CNY | 1.045 | 1.098 | 1.044 | 1.083 | 1.083 | +0.036 (+3.44%) | 57,401,119 |
8 Aug 2022 | CNY | 1.033 | 1.05 | 1.014 | 1.047 | 1.047 | +0.01 (+0.96%) | 31,864,811 |
5 Aug 2022 | CNY | 1.036 | 1.045 | 1.022 | 1.037 | 1.037 | +0.002 (+0.19%) | 26,733,600 |
4 Aug 2022 | CNY | 1.041 | 1.048 | 1.018 | 1.035 | 1.035 | -0.004 (-0.38%) | 38,794,006 |
3 Aug 2022 | CNY | 1.079 | 1.09 | 1.033 | 1.039 | 1.039 | -0.033 (-3.08%) | 48,898,404 |
2 Aug 2022 | CNY | 1.073 | 1.088 | 1.058 | 1.072 | 1.072 | -0.019 (-1.74%) | 42,340,413 |
1 Aug 2022 | CNY | 1.082 | 1.095 | 1.06 | 1.091 | 1.091 | +0.005 (+0.46%) | 36,876,227 |
29 Jul 2022 | CNY | 1.083 | 1.108 | 1.082 | 1.086 | 1.086 | -0.003 (-0.28%) | 34,155,916 |
28 Jul 2022 | CNY | 1.09 | 1.108 | 1.081 | 1.089 | 1.089 | +0.001 (+0.09%) | 48,470,550 |
27 Jul 2022 | CNY | 1.053 | 1.088 | 1.049 | 1.088 | 1.088 | +0.036 (+3.42%) | 50,556,830 |
26 Jul 2022 | CNY | 1.037 | 1.062 | 1.028 | 1.052 | 1.052 | +0.018 (+1.74%) | 44,838,005 |
25 Jul 2022 | CNY | 1.066 | 1.066 | 1.032 | 1.034 | 1.034 | -0.035 (-3.27%) | 34,647,308 |
22 Jul 2022 | CNY | 1.056 | 1.083 | 1.053 | 1.069 | 1.069 | +0.012 (+1.14%) | 52,559,414 |
21 Jul 2022 | CNY | 1.065 | 1.075 | 1.053 | 1.057 | 1.057 | -0.01 (-0.94%) | 30,172,406 |
20 Jul 2022 | CNY | 1.062 | 1.072 | 1.055 | 1.067 | 1.067 | +0.008 (+0.76%) | 36,895,518 |
19 Jul 2022 | CNY | 1.084 | 1.084 | 1.057 | 1.059 | 1.059 | -0.026 (-2.40%) | 31,811,600 |
18 Jul 2022 | CNY | 1.083 | 1.092 | 1.059 | 1.085 | 1.085 | +0.003 (+0.28%) | 48,685,201 |
15 Jul 2022 | CNY | 1.092 | 1.104 | 1.082 | 1.082 | 1.082 | -0.011 (-1.01%) | 58,040,708 |
14 Jul 2022 | CNY | 1.055 | 1.104 | 1.045 | 1.093 | 1.093 | +0.038 (+3.60%) | 62,873,486 |
13 Jul 2022 | CNY | 1.035 | 1.063 | 1.018 | 1.055 | 1.055 | +0.02 (+1.93%) | 59,714,607 |