Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
7 Jul 2022 | CNY | 0.76 | 0.773 | 0.754 | 0.77 | 0.77 | +0.005 (+0.65%) | 14,855,402 |
6 Jul 2022 | CNY | 0.756 | 0.776 | 0.756 | 0.765 | 0.765 | -0.002 (-0.26%) | 12,264,903 |
5 Jul 2022 | CNY | 0.775 | 0.776 | 0.758 | 0.767 | 0.767 | -0.01 (-1.29%) | 15,296,000 |
4 Jul 2022 | CNY | 0.775 | 0.778 | 0.766 | 0.777 | 0.777 | -0.005 (-0.64%) | 8,724,960 |
1 Jul 2022 | CNY | 0.791 | 0.792 | 0.78 | 0.782 | 0.782 | -0.004 (-0.51%) | 11,801,209 |
30 Jun 2022 | CNY | 0.785 | 0.791 | 0.775 | 0.786 | 0.786 | +0.01 (+1.29%) | 10,620,014 |
29 Jun 2022 | CNY | 0.795 | 0.799 | 0.775 | 0.776 | 0.776 | -0.018 (-2.27%) | 11,348,508 |
28 Jun 2022 | CNY | 0.771 | 0.795 | 0.766 | 0.794 | 0.794 | +0.019 (+2.45%) | 14,831,700 |
27 Jun 2022 | CNY | 0.773 | 0.78 | 0.769 | 0.775 | 0.775 | +0.005 (+0.65%) | 11,363,004 |
24 Jun 2022 | CNY | 0.76 | 0.772 | 0.76 | 0.77 | 0.77 | +0.008 (+1.05%) | 15,657,703 |
23 Jun 2022 | CNY | 0.743 | 0.762 | 0.74 | 0.762 | 0.762 | +0.018 (+2.42%) | 14,667,402 |
22 Jun 2022 | CNY | 0.771 | 0.771 | 0.744 | 0.744 | 0.744 | -0.026 (-3.38%) | 17,542,000 |
21 Jun 2022 | CNY | 0.771 | 0.778 | 0.764 | 0.77 | 0.77 | +0.001 (+0.13%) | 17,797,200 |
20 Jun 2022 | CNY | 0.767 | 0.775 | 0.761 | 0.769 | 0.769 | +0.008 (+1.05%) | 15,542,901 |
17 Jun 2022 | CNY | 0.752 | 0.763 | 0.747 | 0.761 | 0.761 | +0.003 (+0.40%) | 17,467,902 |
16 Jun 2022 | CNY | 0.759 | 0.77 | 0.757 | 0.758 | 0.758 | 0.0 (0.0%) | 12,479,702 |
15 Jun 2022 | CNY | 0.755 | 0.769 | 0.753 | 0.758 | 0.758 | +0.007 (+0.93%) | 12,920,901 |
14 Jun 2022 | CNY | 0.747 | 0.751 | 0.724 | 0.751 | 0.751 | 0.0 (0.0%) | 14,120,800 |
13 Jun 2022 | CNY | 0.756 | 0.76 | 0.749 | 0.751 | 0.751 | -0.008 (-1.05%) | 14,698,001 |
10 Jun 2022 | CNY | 0.743 | 0.76 | 0.743 | 0.759 | 0.759 | +0.015 (+2.02%) | 12,158,313 |
9 Jun 2022 | CNY | 0.766 | 0.766 | 0.743 | 0.744 | 0.744 | -0.025 (-3.25%) | 14,184,229 |
8 Jun 2022 | CNY | 0.766 | 0.775 | 0.759 | 0.769 | 0.769 | 0.0 (0.0%) | 16,123,300 |
7 Jun 2022 | CNY | 0.779 | 0.779 | 0.765 | 0.769 | 0.769 | -0.01 (-1.28%) | 14,603,505 |
6 Jun 2022 | CNY | 0.758 | 0.78 | 0.758 | 0.779 | 0.779 | +0.495 (+174.30%) | 15,769,500 |
3 Jun 2022 | CNY | 0.286 | 0.286 | 0.284 | 0.284 | 0.284 | -0.473 (-62.48%) | 0 |