Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2022 | CNY | 0.99 | 0.996 | 0.975 | 0.996 | 0.996 | +0.014 (+1.43%) | 3,852,700 |
29 Jul 2022 | CNY | 0.979 | 0.984 | 0.977 | 0.982 | 0.982 | +0.012 (+1.24%) | 3,644,900 |
28 Jul 2022 | CNY | 0.969 | 0.98 | 0.967 | 0.97 | 0.97 | +0.007 (+0.73%) | 4,721,620 |
27 Jul 2022 | CNY | 0.951 | 0.964 | 0.948 | 0.963 | 0.963 | +0.01 (+1.05%) | 4,339,512 |
26 Jul 2022 | CNY | 0.945 | 0.954 | 0.938 | 0.953 | 0.953 | +0.008 (+0.85%) | 3,061,200 |
25 Jul 2022 | CNY | 0.967 | 0.969 | 0.94 | 0.945 | 0.945 | -0.018 (-1.87%) | 3,071,600 |
22 Jul 2022 | CNY | 0.968 | 0.97 | 0.955 | 0.963 | 0.963 | -0.002 (-0.21%) | 3,095,000 |
21 Jul 2022 | CNY | 0.964 | 0.975 | 0.962 | 0.965 | 0.965 | +0.001 (+0.10%) | 5,018,500 |
20 Jul 2022 | CNY | 0.965 | 0.967 | 0.961 | 0.964 | 0.964 | +0.002 (+0.21%) | 987,503 |
19 Jul 2022 | CNY | 0.948 | 0.967 | 0.948 | 0.962 | 0.962 | +0.012 (+1.26%) | 3,229,800 |
18 Jul 2022 | CNY | 0.928 | 0.952 | 0.924 | 0.95 | 0.95 | -17.67 (-94.90%) | 1,106,901 |
18 Jul 2022 |
|
|||||||
15 Jul 2022 | CNY | 0.932 | 0.949 | 0.93 | 0.931 | 0.931 | -0.001 (-0.11%) | 2,589,200 |
14 Jul 2022 | CNY | 0.909 | 0.939 | 0.909 | 0.932 | 0.932 | +0.023 (+2.53%) | 2,558,902 |
13 Jul 2022 | CNY | 0.904 | 0.912 | 0.898 | 0.909 | 0.909 | +0.007 (+0.78%) | 2,727,000 |
12 Jul 2022 | CNY | 0.922 | 0.922 | 0.902 | 0.902 | 0.902 | -0.023 (-2.49%) | 3,843,300 |
11 Jul 2022 | CNY | 0.929 | 0.933 | 0.92 | 0.925 | 0.925 | -0.018 (-1.91%) | 2,416,800 |
8 Jul 2022 | CNY | 0.952 | 0.952 | 0.94 | 0.943 | 0.943 | -0.009 (-0.95%) | 2,932,300 |
7 Jul 2022 | CNY | 0.944 | 0.953 | 0.93 | 0.952 | 0.952 | +0.024 (+2.59%) | 1,252,000 |
6 Jul 2022 | CNY | 0.928 | 0.936 | 0.92 | 0.928 | 0.928 | +0.003 (+0.32%) | 2,673,008 |
5 Jul 2022 | CNY | 0.945 | 0.945 | 0.912 | 0.925 | 0.925 | -0.015 (-1.60%) | 2,197,910 |
4 Jul 2022 | CNY | 0.94 | 0.94 | 0.928 | 0.94 | 0.94 | 0.0 (0.0%) | 1,455,808 |
1 Jul 2022 | CNY | 0.94 | 0.945 | 0.935 | 0.94 | 0.94 | -0.008 (-0.84%) | 5,309,004 |
30 Jun 2022 | CNY | 0.955 | 0.962 | 0.945 | 0.948 | 0.948 | +0.001 (+0.11%) | 4,444,701 |
29 Jun 2022 | CNY | 0.971 | 0.977 | 0.946 | 0.947 | 0.947 | -0.024 (-2.47%) | 4,153,106 |
28 Jun 2022 | CNY | 0.95 | 0.973 | 0.944 | 0.971 | 0.971 | +0.014 (+1.46%) | 3,747,206 |
27 Jun 2022 | CNY | 0.952 | 0.964 | 0.95 | 0.957 | 0.957 | +0.005 (+0.53%) | 4,593,600 |
24 Jun 2022 | CNY | 0.941 | 0.955 | 0.937 | 0.952 | 0.952 | +0.02 (+2.15%) | 3,511,701 |
23 Jun 2022 | CNY | 0.903 | 0.943 | 0.9 | 0.932 | 0.932 | +0.029 (+3.21%) | 4,094,201 |
22 Jun 2022 | CNY | 0.912 | 0.916 | 0.901 | 0.903 | 0.903 | -0.004 (-0.44%) | 4,589,738 |
21 Jun 2022 | CNY | 0.908 | 0.914 | 0.9 | 0.907 | 0.907 | -0.004 (-0.44%) | 2,949,500 |