Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2022 | CNY | 0.924 | 0.924 | 0.89 | 0.908 | 0.908 | -0.016 (-1.73%) | 1,180,300 |
5 Jul 2022 | CNY | 0.92 | 0.945 | 0.912 | 0.924 | 0.924 | -0.022 (-2.33%) | 251,500 |
4 Jul 2022 | CNY | 0.921 | 0.953 | 0.92 | 0.946 | 0.946 | -0.006 (-0.63%) | 180,400 |
1 Jul 2022 | CNY | 0.963 | 0.963 | 0.918 | 0.952 | 0.952 | -0.011 (-1.14%) | 230,500 |
30 Jun 2022 | CNY | 0.96 | 0.985 | 0.94 | 0.963 | 0.963 | -0.023 (-2.33%) | 159,400 |
29 Jun 2022 | CNY | 0.972 | 0.986 | 0.93 | 0.986 | 0.986 | +0.004 (+0.41%) | 237,500 |
28 Jun 2022 | CNY | 0.955 | 0.987 | 0.927 | 0.982 | 0.982 | +0.027 (+2.83%) | 249,301 |
27 Jun 2022 | CNY | 0.91 | 0.98 | 0.9 | 0.955 | 0.955 | +0.06 (+6.70%) | 188,100 |
24 Jun 2022 | CNY | 0.899 | 0.926 | 0.882 | 0.895 | 0.895 | -0.004 (-0.44%) | 71,400 |
23 Jun 2022 | CNY | 0.885 | 0.904 | 0.881 | 0.899 | 0.899 | +0.001 (+0.11%) | 49,300 |
22 Jun 2022 | CNY | 0.898 | 0.898 | 0.884 | 0.898 | 0.898 | 0.0 (0.0%) | 10,900 |
21 Jun 2022 | CNY | 0.895 | 0.918 | 0.889 | 0.898 | 0.898 | -0.022 (-2.39%) | 30,900 |
20 Jun 2022 | CNY | 0.919 | 0.921 | 0.883 | 0.92 | 0.92 | +0.001 (+0.11%) | 31,000 |
17 Jun 2022 | CNY | 0.887 | 0.923 | 0.883 | 0.919 | 0.919 | +0.03 (+3.37%) | 17,200 |
16 Jun 2022 | CNY | 0.88 | 0.893 | 0.866 | 0.889 | 0.889 | +0.009 (+1.02%) | 24,500 |
15 Jun 2022 | CNY | 0.848 | 0.901 | 0.848 | 0.88 | 0.88 | +0.018 (+2.09%) | 62,500 |
14 Jun 2022 | CNY | 0.849 | 0.864 | 0.849 | 0.862 | 0.862 | -0.004 (-0.46%) | 53,100 |
13 Jun 2022 | CNY | 0.869 | 0.869 | 0.854 | 0.866 | 0.866 | +0.01 (+1.17%) | 56,100 |
10 Jun 2022 | CNY | 0.85 | 0.881 | 0.844 | 0.856 | 0.856 | -0.006 (-0.70%) | 95,100 |
9 Jun 2022 | CNY | 0.853 | 0.862 | 0.841 | 0.862 | 0.862 | +0.005 (+0.58%) | 133,500 |
8 Jun 2022 | CNY | 0.857 | 0.861 | 0.843 | 0.857 | 0.857 | -0.001 (-0.12%) | 78,400 |
7 Jun 2022 | CNY | 0.86 | 0.86 | 0.843 | 0.858 | 0.858 | -0.004 (-0.46%) | 23,400 |
6 Jun 2022 | CNY | 0.843 | 0.863 | 0.837 | 0.862 | 0.862 | +0.018 (+2.13%) | 176,000 |
2 Jun 2022 | CNY | 0.836 | 0.844 | 0.836 | 0.844 | 0.844 | +0.002 (+0.24%) | 3,000 |
1 Jun 2022 | CNY | 0.836 | 0.844 | 0.836 | 0.842 | 0.842 | +0.008 (+0.96%) | 12,600 |
31 May 2022 | CNY | 0.829 | 0.841 | 0.828 | 0.834 | 0.834 | +0.004 (+0.48%) | 62,200 |
30 May 2022 | CNY | 0.829 | 0.83 | 0.819 | 0.83 | 0.83 | +0.002 (+0.24%) | 2,300 |
27 May 2022 | CNY | 0.827 | 0.828 | 0.826 | 0.828 | 0.828 | +0.001 (+0.12%) | 14,500 |
26 May 2022 | CNY | 0.826 | 0.827 | 0.816 | 0.827 | 0.827 | -0.004 (-0.48%) | 24,200 |
25 May 2022 | CNY | 0.815 | 0.831 | 0.815 | 0.831 | 0.831 | 0.0 (0.0%) | 200 |