Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2022 | CNY | 0.971 | 0.971 | 0.92 | 0.923 | 0.923 | -0.044 (-4.55%) | 36,086,300 |
23 Aug 2022 | CNY | 0.966 | 0.977 | 0.963 | 0.967 | 0.967 | 0.0 (0.0%) | 22,132,700 |
22 Aug 2022 | CNY | 0.952 | 0.97 | 0.952 | 0.967 | 0.967 | +0.01 (+1.04%) | 18,402,700 |
19 Aug 2022 | CNY | 0.996 | 0.999 | 0.956 | 0.957 | 0.957 | -0.038 (-3.82%) | 44,211,300 |
18 Aug 2022 | CNY | 0.982 | 0.996 | 0.973 | 0.995 | 0.995 | +0.013 (+1.32%) | 21,171,702 |
17 Aug 2022 | CNY | 0.967 | 0.984 | 0.96 | 0.982 | 0.982 | +0.014 (+1.45%) | 30,221,501 |
16 Aug 2022 | CNY | 0.968 | 0.984 | 0.961 | 0.968 | 0.968 | +0.002 (+0.21%) | 30,206,300 |
15 Aug 2022 | CNY | 0.97 | 0.977 | 0.961 | 0.966 | 0.966 | -0.004 (-0.41%) | 30,328,400 |
12 Aug 2022 | CNY | 0.985 | 0.99 | 0.968 | 0.97 | 0.97 | -0.021 (-2.12%) | 29,837,400 |
11 Aug 2022 | CNY | 0.972 | 0.992 | 0.972 | 0.991 | 0.991 | +0.016 (+1.64%) | 29,299,305 |
10 Aug 2022 | CNY | 0.982 | 0.995 | 0.972 | 0.975 | 0.975 | -0.017 (-1.71%) | 29,099,100 |
9 Aug 2022 | CNY | 1.01 | 1.01 | 0.988 | 0.992 | 0.992 | -0.007 (-0.70%) | 38,851,200 |
8 Aug 2022 | CNY | 0.988 | 0.999 | 0.967 | 0.999 | 0.999 | +0.01 (+1.01%) | 32,372,800 |
5 Aug 2022 | CNY | 0.967 | 0.994 | 0.967 | 0.989 | 0.989 | +0.017 (+1.75%) | 32,158,900 |
4 Aug 2022 | CNY | 0.974 | 0.985 | 0.958 | 0.972 | 0.972 | -0.005 (-0.51%) | 28,657,900 |
3 Aug 2022 | CNY | 0.996 | 1.012 | 0.972 | 0.977 | 0.977 | -0.015 (-1.51%) | 34,201,800 |
2 Aug 2022 | CNY | 1.004 | 1.007 | 0.979 | 0.992 | 0.992 | -0.023 (-2.27%) | 35,389,713 |
1 Aug 2022 | CNY | 0.994 | 1.015 | 0.976 | 1.015 | 1.015 | +0.02 (+2.01%) | 27,799,300 |
29 Jul 2022 | CNY | 0.977 | 0.999 | 0.972 | 0.995 | 0.995 | +0.019 (+1.95%) | 31,332,500 |
28 Jul 2022 | CNY | 0.963 | 0.989 | 0.963 | 0.976 | 0.976 | +0.013 (+1.35%) | 28,302,600 |
27 Jul 2022 | CNY | 0.94 | 0.963 | 0.939 | 0.963 | 0.963 | +0.02 (+2.12%) | 30,332,400 |
26 Jul 2022 | CNY | 0.935 | 0.946 | 0.925 | 0.943 | 0.943 | +0.009 (+0.96%) | 26,202,600 |
25 Jul 2022 | CNY | 0.958 | 0.967 | 0.927 | 0.934 | 0.934 | -0.024 (-2.51%) | 36,166,600 |
22 Jul 2022 | CNY | 0.966 | 0.972 | 0.95 | 0.958 | 0.958 | -0.008 (-0.83%) | 31,394,606 |
21 Jul 2022 | CNY | 0.96 | 0.979 | 0.95 | 0.966 | 0.966 | +0.006 (+0.63%) | 32,649,600 |
20 Jul 2022 | CNY | 0.964 | 0.968 | 0.956 | 0.96 | 0.96 | -0.003 (-0.31%) | 23,058,000 |
19 Jul 2022 | CNY | 0.957 | 0.978 | 0.946 | 0.963 | 0.963 | +0.006 (+0.63%) | 31,696,000 |
18 Jul 2022 | CNY | 0.936 | 0.958 | 0.923 | 0.957 | 0.957 | +0.024 (+2.57%) | 26,881,200 |
15 Jul 2022 | CNY | 0.92 | 0.95 | 0.915 | 0.933 | 0.933 | +0.011 (+1.19%) | 28,523,501 |
14 Jul 2022 | CNY | 0.896 | 0.929 | 0.886 | 0.922 | 0.922 | +0.021 (+2.33%) | 28,104,200 |