Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | CNY | 0.736 | 0.745 | 0.733 | 0.741 | 0.741 | +0.005 (+0.68%) | 9,974,005 |
24 Aug 2022 | CNY | 0.748 | 0.748 | 0.735 | 0.736 | 0.736 | -0.011 (-1.47%) | 11,996,900 |
23 Aug 2022 | CNY | 0.758 | 0.758 | 0.744 | 0.747 | 0.747 | -0.009 (-1.19%) | 12,700,500 |
22 Aug 2022 | CNY | 0.752 | 0.758 | 0.742 | 0.756 | 0.756 | +0.004 (+0.53%) | 9,748,500 |
19 Aug 2022 | CNY | 0.759 | 0.761 | 0.75 | 0.752 | 0.752 | -0.005 (-0.66%) | 10,664,000 |
18 Aug 2022 | CNY | 0.767 | 0.767 | 0.756 | 0.757 | 0.757 | -0.01 (-1.30%) | 10,308,600 |
17 Aug 2022 | CNY | 0.763 | 0.769 | 0.758 | 0.767 | 0.767 | +0.003 (+0.39%) | 9,905,700 |
16 Aug 2022 | CNY | 0.766 | 0.774 | 0.76 | 0.764 | 0.764 | -0.004 (-0.52%) | 10,051,800 |
15 Aug 2022 | CNY | 0.778 | 0.778 | 0.765 | 0.768 | 0.768 | -0.01 (-1.29%) | 11,111,000 |
12 Aug 2022 | CNY | 0.78 | 0.78 | 0.773 | 0.778 | 0.778 | -0.001 (-0.13%) | 9,110,001 |
11 Aug 2022 | CNY | 0.76 | 0.78 | 0.76 | 0.779 | 0.779 | +0.018 (+2.37%) | 9,685,214 |
10 Aug 2022 | CNY | 0.767 | 0.77 | 0.756 | 0.761 | 0.761 | -0.009 (-1.17%) | 10,102,600 |
9 Aug 2022 | CNY | 0.773 | 0.773 | 0.765 | 0.77 | 0.77 | -0.004 (-0.52%) | 9,660,800 |
8 Aug 2022 | CNY | 0.775 | 0.78 | 0.77 | 0.774 | 0.774 | -0.001 (-0.13%) | 10,339,700 |
5 Aug 2022 | CNY | 0.758 | 0.776 | 0.758 | 0.775 | 0.775 | +0.017 (+2.24%) | 10,066,400 |
4 Aug 2022 | CNY | 0.756 | 0.761 | 0.751 | 0.758 | 0.758 | +0.004 (+0.53%) | 9,132,900 |
3 Aug 2022 | CNY | 0.753 | 0.766 | 0.752 | 0.754 | 0.754 | +0.001 (+0.13%) | 7,896,500 |
2 Aug 2022 | CNY | 0.769 | 0.769 | 0.744 | 0.753 | 0.753 | -0.023 (-2.96%) | 9,091,400 |
1 Aug 2022 | CNY | 0.768 | 0.777 | 0.761 | 0.776 | 0.776 | +0.007 (+0.91%) | 8,554,400 |
29 Jul 2022 | CNY | 0.782 | 0.786 | 0.767 | 0.769 | 0.769 | -0.017 (-2.16%) | 9,143,300 |
28 Jul 2022 | CNY | 0.79 | 0.794 | 0.784 | 0.786 | 0.786 | -0.007 (-0.88%) | 10,024,800 |
27 Jul 2022 | CNY | 0.786 | 0.798 | 0.786 | 0.793 | 0.793 | 0.0 (0.0%) | 8,368,100 |
26 Jul 2022 | CNY | 0.798 | 0.798 | 0.786 | 0.793 | 0.793 | -0.003 (-0.38%) | 8,895,204 |
25 Jul 2022 | CNY | 0.79 | 0.799 | 0.79 | 0.796 | 0.796 | +0.006 (+0.76%) | 12,017,800 |
22 Jul 2022 | CNY | 0.808 | 0.808 | 0.784 | 0.79 | 0.79 | -0.013 (-1.62%) | 13,273,900 |
21 Jul 2022 | CNY | 0.81 | 0.812 | 0.801 | 0.803 | 0.803 | -0.005 (-0.62%) | 9,042,300 |
20 Jul 2022 | CNY | 0.8 | 0.813 | 0.793 | 0.808 | 0.808 | +0.015 (+1.89%) | 11,494,200 |
19 Jul 2022 | CNY | 0.797 | 0.801 | 0.788 | 0.793 | 0.793 | -0.003 (-0.38%) | 9,986,800 |
18 Jul 2022 | CNY | 0.795 | 0.799 | 0.779 | 0.796 | 0.796 | +0.003 (+0.38%) | 8,618,202 |
15 Jul 2022 | CNY | 0.802 | 0.811 | 0.793 | 0.793 | 0.793 | -0.014 (-1.73%) | 9,321,300 |