Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2022 | CNY | 1.978 | 2.047 | 1.978 | 2.047 | 2.047 | -0.001 (-0.05%) | 39,000 |
28 Jul 2022 | CNY | 1.981 | 2.048 | 1.981 | 2.048 | 2.048 | +0.038 (+1.89%) | 1,100 |
27 Jul 2022 | CNY | 2.011 | 2.011 | 1.947 | 2.01 | 2.01 | -0.001 (-0.05%) | 9,800 |
26 Jul 2022 | CNY | 2 | 2.011 | 1.97 | 2.011 | 2.011 | -0.03 (-1.47%) | 22,914 |
25 Jul 2022 | CNY | 1.92 | 2.042 | 1.92 | 2.041 | 2.041 | +0.004 (+0.20%) | 19,000 |
22 Jul 2022 | CNY | 2.056 | 2.056 | 2.037 | 2.037 | 2.037 | -0.001 (-0.05%) | 16,701 |
21 Jul 2022 | CNY | 1.984 | 2.038 | 1.984 | 2.038 | 2.038 | +0.031 (+1.54%) | 500 |
20 Jul 2022 | CNY | 2.007 | 2.007 | 2.007 | 2.007 | 2.007 | +0.029 (+1.47%) | 0 |
18 Jul 2022 | CNY | 2.003 | 2.003 | 1.978 | 1.978 | 1.978 | -0.028 (-1.40%) | 2,300 |
15 Jul 2022 | CNY | 1.915 | 2.006 | 1.915 | 2.006 | 2.006 | +0.074 (+3.83%) | 59,254 |
14 Jul 2022 | CNY | 1.932 | 1.932 | 1.932 | 1.932 | 1.932 | +0.081 (+4.38%) | 0 |
12 Jul 2022 | CNY | 1.851 | 1.851 | 1.851 | 1.851 | 1.851 | -0.049 (-2.58%) | 0 |
11 Jul 2022 | CNY | 1.963 | 1.972 | 1.9 | 1.9 | 1.9 | -0.063 (-3.21%) | 7,000 |
8 Jul 2022 | CNY | 1.963 | 1.963 | 1.963 | 1.963 | 1.963 | +0.002 (+0.10%) | 200 |
7 Jul 2022 | CNY | 1.906 | 1.961 | 1.906 | 1.961 | 1.961 | -0.003 (-0.15%) | 1,300 |
6 Jul 2022 | CNY | 1.969 | 1.969 | 1.964 | 1.964 | 1.964 | +0.026 (+1.34%) | 1,200 |
5 Jul 2022 | CNY | 1.938 | 1.938 | 1.938 | 1.938 | 1.938 | -0.027 (-1.37%) | 0 |
4 Jul 2022 | CNY | 1.874 | 1.965 | 1.874 | 1.965 | 1.965 | -0.005 (-0.25%) | 5,454 |
30 Jun 2022 | CNY | 1.867 | 1.971 | 1.867 | 1.97 | 1.97 | +0.069 (+3.63%) | 21,300 |
29 Jun 2022 | CNY | 1.9 | 1.901 | 1.9 | 1.901 | 1.901 | -0.016 (-0.83%) | 0 |
28 Jun 2022 | CNY | 1.904 | 1.917 | 1.904 | 1.917 | 1.917 | +0.001 (+0.05%) | 300 |
27 Jun 2022 | CNY | 1.916 | 1.916 | 1.916 | 1.916 | 1.916 | -0.033 (-1.69%) | 0 |
24 Jun 2022 | CNY | 1.899 | 1.949 | 1.899 | 1.949 | 1.949 | +0.014 (+0.72%) | 83,877 |
23 Jun 2022 | CNY | 1.924 | 1.948 | 1.853 | 1.935 | 1.935 | -0.037 (-1.88%) | 153,200 |
22 Jun 2022 | CNY | 1.799 | 1.978 | 1.799 | 1.972 | 1.972 | -0.014 (-0.70%) | 38,700 |
21 Jun 2022 | CNY | 1.896 | 2.008 | 1.874 | 1.986 | 1.986 | +0.093 (+4.91%) | 67,500 |
20 Jun 2022 | CNY | 1.878 | 1.985 | 1.878 | 1.893 | 1.893 | +0.082 (+4.53%) | 119,781 |
17 Jun 2022 | CNY | 1.81 | 1.811 | 1.81 | 1.811 | 1.811 | +0.011 (+0.61%) | 402 |
16 Jun 2022 | CNY | 1.81 | 1.816 | 1.8 | 1.8 | 1.8 | -0.088 (-4.66%) | 11,101 |
15 Jun 2022 | CNY | 1.771 | 1.9 | 1.771 | 1.888 | 1.888 | -0.026 (-1.36%) | 67,909 |