Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 1.17 | 1.181 | 1.161 | 1.174 | 1.174 | -0.009 (-0.76%) | 1,685,021 |
11 Jul 2022 | CNY | 1.193 | 1.193 | 1.18 | 1.183 | 1.183 | -0.012 (-1.00%) | 4,799,993 |
8 Jul 2022 | CNY | 1.2 | 1.2 | 1.191 | 1.195 | 1.195 | +0.019 (+1.62%) | 5,318,223 |
7 Jul 2022 | CNY | 1.183 | 1.183 | 1.163 | 1.176 | 1.176 | -0.019 (-1.59%) | 5,297,367 |
6 Jul 2022 | CNY | 1.2 | 1.21 | 1.192 | 1.195 | 1.195 | -0.047 (-3.78%) | 3,947,585 |
5 Jul 2022 | CNY | 1.258 | 1.267 | 1.241 | 1.242 | 1.242 | +0.003 (+0.24%) | 3,632,479 |
4 Jul 2022 | CNY | 1.24 | 1.249 | 1.23 | 1.239 | 1.239 | +0.012 (+0.98%) | 5,037,320 |
1 Jul 2022 | CNY | 1.221 | 1.244 | 1.221 | 1.227 | 1.227 | -0.026 (-2.08%) | 2,179,987 |
30 Jun 2022 | CNY | 1.244 | 1.256 | 1.244 | 1.253 | 1.253 | -0.021 (-1.65%) | 93,800 |
29 Jun 2022 | CNY | 1.271 | 1.28 | 1.266 | 1.274 | 1.274 | +0.013 (+1.03%) | 7,787,171 |
28 Jun 2022 | CNY | 1.258 | 1.262 | 1.248 | 1.261 | 1.261 | +0.025 (+2.02%) | 4,870,634 |
27 Jun 2022 | CNY | 1.235 | 1.238 | 1.23 | 1.236 | 1.236 | +0.018 (+1.48%) | 97,400 |
24 Jun 2022 | CNY | 1.224 | 1.224 | 1.206 | 1.218 | 1.218 | -0.034 (-2.72%) | 4,260,215 |
23 Jun 2022 | CNY | 1.259 | 1.259 | 1.24 | 1.252 | 1.252 | -0.016 (-1.26%) | 3,754,802 |
22 Jun 2022 | CNY | 1.3 | 1.303 | 1.268 | 1.268 | 1.268 | -0.02 (-1.55%) | 7,301,490 |
21 Jun 2022 | CNY | 1.236 | 1.29 | 1.236 | 1.288 | 1.288 | +0.054 (+4.38%) | 9,361,314 |
20 Jun 2022 | CNY | 1.262 | 1.262 | 1.225 | 1.234 | 1.234 | -0.059 (-4.56%) | 5,226,585 |
17 Jun 2022 | CNY | 1.308 | 1.308 | 1.292 | 1.293 | 1.293 | -0.056 (-4.15%) | 2,981,631 |
16 Jun 2022 | CNY | 1.369 | 1.369 | 1.344 | 1.349 | 1.349 | -0.023 (-1.68%) | 5,294,513 |
15 Jun 2022 | CNY | 1.384 | 1.39 | 1.366 | 1.372 | 1.372 | -0.028 (-2%) | 4,775,771 |
14 Jun 2022 | CNY | 1.401 | 1.402 | 1.383 | 1.4 | 1.4 | -0.03 (-2.10%) | 5,482,865 |
13 Jun 2022 | CNY | 1.419 | 1.453 | 1.419 | 1.43 | 1.43 | -0.047 (-3.18%) | 3,281,037 |
10 Jun 2022 | CNY | 1.448 | 1.478 | 1.448 | 1.477 | 1.477 | -0.013 (-0.87%) | 2,839,001 |
9 Jun 2022 | CNY | 1.485 | 1.49 | 1.469 | 1.49 | 1.49 | +0.027 (+1.85%) | 3,229,541 |
8 Jun 2022 | CNY | 1.457 | 1.466 | 1.457 | 1.463 | 1.463 | +0.032 (+2.24%) | 30,002 |
7 Jun 2022 | CNY | 1.431 | 1.438 | 1.43 | 1.431 | 1.431 | -0.008 (-0.56%) | 2,572,504 |
6 Jun 2022 | CNY | 1.43 | 1.448 | 1.425 | 1.439 | 1.439 | +0.026 (+1.84%) | 5,648,572 |
2 Jun 2022 | CNY | 1.42 | 1.42 | 1.412 | 1.413 | 1.413 | -0.008 (-0.56%) | 1,045,033 |
1 Jun 2022 | CNY | 1.417 | 1.436 | 1.406 | 1.421 | 1.421 | -0.027 (-1.86%) | 2,859,474 |
31 May 2022 | CNY | 1.446 | 1.455 | 1.422 | 1.448 | 1.448 | +0.028 (+1.97%) | 5,461,284 |