Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2022 | CNY | 0.793 | 0.802 | 0.791 | 0.797 | 0.797 | +0.004 (+0.50%) | 6,038,800 |
6 Sep 2022 | CNY | 0.788 | 0.793 | 0.782 | 0.793 | 0.793 | +0.005 (+0.63%) | 11,347,300 |
5 Sep 2022 | CNY | 0.793 | 0.8 | 0.783 | 0.788 | 0.788 | -0.005 (-0.63%) | 7,700,602 |
2 Sep 2022 | CNY | 0.785 | 0.797 | 0.785 | 0.793 | 0.793 | +0.011 (+1.41%) | 13,263,500 |
1 Sep 2022 | CNY | 0.792 | 0.798 | 0.782 | 0.782 | 0.782 | -0.01 (-1.26%) | 6,762,400 |
31 Aug 2022 | CNY | 0.791 | 0.8 | 0.788 | 0.792 | 0.792 | -0.006 (-0.75%) | 10,534,100 |
30 Aug 2022 | CNY | 0.797 | 0.805 | 0.793 | 0.798 | 0.798 | -0.003 (-0.37%) | 5,266,400 |
29 Aug 2022 | CNY | 0.8 | 0.806 | 0.795 | 0.801 | 0.801 | -0.006 (-0.74%) | 11,118,005 |
26 Aug 2022 | CNY | 0.811 | 0.823 | 0.805 | 0.807 | 0.807 | -0.003 (-0.37%) | 7,658,500 |
25 Aug 2022 | CNY | 0.809 | 0.811 | 0.803 | 0.81 | 0.81 | +0.002 (+0.25%) | 7,057,800 |
24 Aug 2022 | CNY | 0.834 | 0.835 | 0.808 | 0.808 | 0.808 | -0.032 (-3.81%) | 7,902,501 |
23 Aug 2022 | CNY | 0.843 | 0.847 | 0.84 | 0.84 | 0.84 | -0.002 (-0.24%) | 5,481,500 |
22 Aug 2022 | CNY | 0.836 | 0.847 | 0.836 | 0.842 | 0.842 | +0.006 (+0.72%) | 5,266,200 |
19 Aug 2022 | CNY | 0.862 | 0.863 | 0.835 | 0.836 | 0.836 | -0.02 (-2.34%) | 2,804,000 |
18 Aug 2022 | CNY | 0.849 | 0.857 | 0.847 | 0.856 | 0.856 | +0.005 (+0.59%) | 5,602,700 |
17 Aug 2022 | CNY | 0.834 | 0.854 | 0.833 | 0.851 | 0.851 | +0.012 (+1.43%) | 10,004,502 |
16 Aug 2022 | CNY | 0.847 | 0.847 | 0.837 | 0.839 | 0.839 | -0.003 (-0.36%) | 11,524,800 |
15 Aug 2022 | CNY | 0.844 | 0.846 | 0.84 | 0.842 | 0.842 | -0.007 (-0.82%) | 7,616,700 |
12 Aug 2022 | CNY | 0.858 | 0.858 | 0.849 | 0.849 | 0.849 | -0.011 (-1.28%) | 5,803,800 |
11 Aug 2022 | CNY | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | +0.028 (+3.37%) | 7,908,703 |
10 Aug 2022 | CNY | 0.841 | 0.844 | 0.832 | 0.832 | 0.832 | -0.01 (-1.19%) | 8,115,000 |
9 Aug 2022 | CNY | 0.836 | 0.842 | 0.831 | 0.842 | 0.842 | +0.002 (+0.24%) | 12,210,800 |
8 Aug 2022 | CNY | 0.836 | 0.841 | 0.836 | 0.84 | 0.84 | -0.001 (-0.12%) | 4,082,000 |
5 Aug 2022 | CNY | 0.822 | 0.841 | 0.822 | 0.841 | 0.841 | +0.027 (+3.32%) | 5,826,402 |
4 Aug 2022 | CNY | 0.816 | 0.822 | 0.812 | 0.814 | 0.814 | +0.006 (+0.74%) | 6,451,300 |
3 Aug 2022 | CNY | 0.814 | 0.824 | 0.806 | 0.808 | 0.808 | +0.002 (+0.25%) | 16,276,401 |
2 Aug 2022 | CNY | 0.815 | 0.816 | 0.797 | 0.806 | 0.806 | -0.017 (-2.07%) | 13,536,400 |
1 Aug 2022 | CNY | 0.806 | 0.825 | 0.798 | 0.823 | 0.823 | +0.012 (+1.48%) | 9,401,704 |
29 Jul 2022 | CNY | 0.823 | 0.824 | 0.811 | 0.811 | 0.811 | -0.012 (-1.46%) | 13,660,400 |
28 Jul 2022 | CNY | 0.812 | 0.83 | 0.812 | 0.823 | 0.823 | +0.02 (+2.49%) | 8,616,406 |