Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2022 | CNY | 0.793 | 0.796 | 0.786 | 0.796 | 0.796 | +0.003 (+0.38%) | 12,060,400 |
17 Aug 2022 | CNY | 0.776 | 0.793 | 0.775 | 0.793 | 0.793 | +0.014 (+1.80%) | 12,612,304 |
16 Aug 2022 | CNY | 0.78 | 0.785 | 0.777 | 0.779 | 0.779 | -0.002 (-0.26%) | 12,537,322 |
15 Aug 2022 | CNY | 0.781 | 0.787 | 0.78 | 0.781 | 0.781 | -0.007 (-0.89%) | 9,436,500 |
12 Aug 2022 | CNY | 0.805 | 0.805 | 0.787 | 0.788 | 0.788 | -0.012 (-1.50%) | 13,093,500 |
11 Aug 2022 | CNY | 0.773 | 0.8 | 0.773 | 0.8 | 0.8 | +0.027 (+3.49%) | 17,933,501 |
10 Aug 2022 | CNY | 0.778 | 0.783 | 0.771 | 0.773 | 0.773 | -0.009 (-1.15%) | 8,826,104 |
9 Aug 2022 | CNY | 0.777 | 0.782 | 0.769 | 0.782 | 0.782 | +0.002 (+0.26%) | 13,447,300 |
8 Aug 2022 | CNY | 0.784 | 0.785 | 0.776 | 0.78 | 0.78 | -0.001 (-0.13%) | 9,221,300 |
5 Aug 2022 | CNY | 0.754 | 0.781 | 0.754 | 0.781 | 0.781 | +0.025 (+3.31%) | 14,353,601 |
4 Aug 2022 | CNY | 0.755 | 0.761 | 0.751 | 0.756 | 0.756 | +0.008 (+1.07%) | 11,782,900 |
3 Aug 2022 | CNY | 0.756 | 0.764 | 0.748 | 0.748 | 0.748 | +0.002 (+0.27%) | 17,590,501 |
2 Aug 2022 | CNY | 0.763 | 0.763 | 0.739 | 0.746 | 0.746 | -0.017 (-2.23%) | 11,466,510 |
1 Aug 2022 | CNY | 0.755 | 0.765 | 0.74 | 0.763 | 0.763 | +0.011 (+1.46%) | 16,974,800 |
29 Jul 2022 | CNY | 0.766 | 0.766 | 0.751 | 0.752 | 0.752 | -0.011 (-1.44%) | 17,234,702 |
28 Jul 2022 | CNY | 0.768 | 0.769 | 0.752 | 0.763 | 0.763 | +0.019 (+2.55%) | 15,215,301 |
27 Jul 2022 | CNY | 0.743 | 0.748 | 0.74 | 0.744 | 0.744 | -0.002 (-0.27%) | 11,852,002 |
26 Jul 2022 | CNY | 0.735 | 0.746 | 0.735 | 0.746 | 0.746 | +0.008 (+1.08%) | 13,158,700 |
25 Jul 2022 | CNY | 0.748 | 0.756 | 0.735 | 0.738 | 0.738 | -0.009 (-1.20%) | 12,083,700 |
22 Jul 2022 | CNY | 0.759 | 0.759 | 0.74 | 0.747 | 0.747 | -0.009 (-1.19%) | 15,288,200 |
21 Jul 2022 | CNY | 0.757 | 0.764 | 0.75 | 0.756 | 0.756 | +0.002 (+0.27%) | 15,443,900 |
20 Jul 2022 | CNY | 0.756 | 0.759 | 0.752 | 0.754 | 0.754 | +0.006 (+0.80%) | 15,273,600 |
19 Jul 2022 | CNY | 0.747 | 0.751 | 0.742 | 0.748 | 0.748 | +0.003 (+0.40%) | 13,357,200 |
18 Jul 2022 | CNY | 0.737 | 0.748 | 0.728 | 0.745 | 0.745 | +0.004 (+0.54%) | 16,846,405 |
15 Jul 2022 | CNY | 0.744 | 0.757 | 0.741 | 0.741 | 0.741 | -0.004 (-0.54%) | 12,992,504 |
14 Jul 2022 | CNY | 0.737 | 0.751 | 0.737 | 0.745 | 0.745 | +0.007 (+0.95%) | 15,823,500 |
13 Jul 2022 | CNY | 0.746 | 0.748 | 0.737 | 0.738 | 0.738 | -0.009 (-1.20%) | 15,197,200 |
12 Jul 2022 | CNY | 0.757 | 0.759 | 0.747 | 0.747 | 0.747 | -0.011 (-1.45%) | 12,877,300 |
11 Jul 2022 | CNY | 0.777 | 0.777 | 0.754 | 0.758 | 0.758 | -0.017 (-2.19%) | 15,598,200 |
8 Jul 2022 | CNY | 0.774 | 0.784 | 0.774 | 0.775 | 0.775 | +0.005 (+0.65%) | 14,030,800 |