Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | CNY | 0.797 | 0.814 | 0.796 | 0.807 | 0.807 | +0.015 (+1.89%) | 5,096,100 |
13 Jul 2022 | CNY | 0.79 | 0.797 | 0.786 | 0.792 | 0.792 | +0.002 (+0.25%) | 9,242,700 |
12 Jul 2022 | CNY | 0.808 | 0.811 | 0.79 | 0.79 | 0.79 | -0.021 (-2.59%) | 9,479,700 |
11 Jul 2022 | CNY | 0.818 | 0.826 | 0.803 | 0.811 | 0.811 | -0.006 (-0.73%) | 9,110,200 |
8 Jul 2022 | CNY | 0.812 | 0.823 | 0.812 | 0.817 | 0.817 | +0.003 (+0.37%) | 8,571,800 |
7 Jul 2022 | CNY | 0.825 | 0.827 | 0.804 | 0.814 | 0.814 | -0.011 (-1.33%) | 13,223,200 |
6 Jul 2022 | CNY | 0.839 | 0.844 | 0.819 | 0.825 | 0.825 | -0.015 (-1.79%) | 10,960,200 |
5 Jul 2022 | CNY | 0.848 | 0.852 | 0.828 | 0.84 | 0.84 | -0.004 (-0.47%) | 17,184,402 |
4 Jul 2022 | CNY | 0.815 | 0.846 | 0.815 | 0.844 | 0.844 | +0.028 (+3.43%) | 11,947,100 |
1 Jul 2022 | CNY | 0.832 | 0.832 | 0.74 | 0.816 | 0.816 | -0.006 (-0.73%) | 9,643,600 |
30 Jun 2022 | CNY | 0.807 | 0.832 | 0.807 | 0.822 | 0.822 | +0.016 (+1.99%) | 12,589,802 |
29 Jun 2022 | CNY | 0.807 | 0.82 | 0.8 | 0.806 | 0.806 | -0.001 (-0.12%) | 11,338,400 |
28 Jun 2022 | CNY | 0.808 | 0.808 | 0.793 | 0.807 | 0.807 | -0.001 (-0.12%) | 10,331,200 |
27 Jun 2022 | CNY | 0.801 | 0.814 | 0.801 | 0.808 | 0.808 | +0.007 (+0.87%) | 11,740,900 |
24 Jun 2022 | CNY | 0.795 | 0.808 | 0.794 | 0.801 | 0.801 | +0.008 (+1.01%) | 9,583,700 |
23 Jun 2022 | CNY | 0.792 | 0.796 | 0.782 | 0.793 | 0.793 | +0.001 (+0.13%) | 10,691,000 |
22 Jun 2022 | CNY | 0.796 | 0.805 | 0.791 | 0.792 | 0.792 | -0.004 (-0.50%) | 13,092,900 |
21 Jun 2022 | CNY | 0.8 | 0.81 | 0.789 | 0.796 | 0.796 | -0.008 (-1.00%) | 12,664,200 |
20 Jun 2022 | CNY | 0.793 | 0.809 | 0.79 | 0.804 | 0.804 | +0.012 (+1.52%) | 14,033,105 |
17 Jun 2022 | CNY | 0.774 | 0.795 | 0.759 | 0.792 | 0.792 | +0.021 (+2.72%) | 13,550,806 |
16 Jun 2022 | CNY | 0.757 | 0.776 | 0.757 | 0.771 | 0.771 | +0.017 (+2.25%) | 15,819,501 |
15 Jun 2022 | CNY | 0.75 | 0.765 | 0.75 | 0.754 | 0.754 | +0.004 (+0.53%) | 10,558,300 |
14 Jun 2022 | CNY | 0.744 | 0.751 | 0.732 | 0.75 | 0.75 | +0.001 (+0.13%) | 11,139,600 |
13 Jun 2022 | CNY | 0.752 | 0.753 | 0.74 | 0.749 | 0.749 | -0.001 (-0.13%) | 10,136,100 |
10 Jun 2022 | CNY | 0.733 | 0.75 | 0.732 | 0.75 | 0.75 | +0.008 (+1.08%) | 11,584,101 |
9 Jun 2022 | CNY | 0.756 | 0.76 | 0.738 | 0.742 | 0.742 | -0.018 (-2.37%) | 13,357,100 |
8 Jun 2022 | CNY | 0.752 | 0.769 | 0.752 | 0.76 | 0.76 | +0.004 (+0.53%) | 11,426,504 |
7 Jun 2022 | CNY | 0.746 | 0.758 | 0.743 | 0.756 | 0.756 | +0.009 (+1.20%) | 15,527,805 |
6 Jun 2022 | CNY | 0.735 | 0.75 | 0.733 | 0.747 | 0.747 | +0.01 (+1.36%) | 14,915,505 |
2 Jun 2022 | CNY | 0.742 | 0.743 | 0.73 | 0.737 | 0.737 | -0.006 (-0.81%) | 12,658,700 |