Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 1.499 | 1.514 | 1.481 | 1.493 | 1.493 | -0.009 (-0.60%) | 6,978,618 |
11 Jul 2022 | CNY | 1.514 | 1.519 | 1.502 | 1.502 | 1.502 | -0.007 (-0.46%) | 4,907,966 |
8 Jul 2022 | CNY | 1.51 | 1.515 | 1.504 | 1.509 | 1.509 | +0.038 (+2.58%) | 5,581,700 |
7 Jul 2022 | CNY | 1.48 | 1.497 | 1.44 | 1.471 | 1.471 | -0.043 (-2.84%) | 7,680,144 |
6 Jul 2022 | CNY | 1.558 | 1.558 | 1.505 | 1.514 | 1.514 | -0.098 (-6.08%) | 12,516,668 |
5 Jul 2022 | CNY | 1.623 | 1.631 | 1.61 | 1.612 | 1.612 | +0.01 (+0.62%) | 4,013,590 |
4 Jul 2022 | CNY | 1.595 | 1.615 | 1.586 | 1.602 | 1.602 | +0.026 (+1.65%) | 3,922,965 |
1 Jul 2022 | CNY | 1.575 | 1.596 | 1.574 | 1.576 | 1.576 | -0.04 (-2.48%) | 4,207,307 |
30 Jun 2022 | CNY | 1.613 | 1.624 | 1.613 | 1.616 | 1.616 | -0.01 (-0.62%) | 31,400 |
29 Jun 2022 | CNY | 1.63 | 1.641 | 1.62 | 1.626 | 1.626 | -0.001 (-0.06%) | 118,269 |
28 Jun 2022 | CNY | 1.62 | 1.627 | 1.62 | 1.627 | 1.627 | +0.043 (+2.71%) | 224,000 |
27 Jun 2022 | CNY | 1.575 | 1.588 | 1.575 | 1.584 | 1.584 | +0.019 (+1.21%) | 5,421,778 |
24 Jun 2022 | CNY | 1.584 | 1.584 | 1.56 | 1.565 | 1.565 | -0.016 (-1.01%) | 4,746,000 |
23 Jun 2022 | CNY | 1.568 | 1.59 | 1.551 | 1.581 | 1.581 | +0.003 (+0.19%) | 7,621,000 |
22 Jun 2022 | CNY | 1.612 | 1.612 | 1.576 | 1.578 | 1.578 | -0.055 (-3.37%) | 116,500 |
21 Jun 2022 | CNY | 1.628 | 1.644 | 1.628 | 1.633 | 1.633 | +0.024 (+1.49%) | 5,322,358 |
20 Jun 2022 | CNY | 1.616 | 1.619 | 1.602 | 1.609 | 1.609 | -0.088 (-5.19%) | 8,682,384 |
17 Jun 2022 | CNY | 1.706 | 1.708 | 1.685 | 1.697 | 1.697 | -0.01 (-0.59%) | 4,106,900 |
16 Jun 2022 | CNY | 1.707 | 1.709 | 1.697 | 1.707 | 1.707 | -0.013 (-0.76%) | 3,322,900 |
15 Jun 2022 | CNY | 1.724 | 1.725 | 1.71 | 1.72 | 1.72 | -0.02 (-1.15%) | 6,250,600 |
14 Jun 2022 | CNY | 1.717 | 1.741 | 1.717 | 1.74 | 1.74 | +0.039 (+2.29%) | 5,920,479 |
13 Jun 2022 | CNY | 1.72 | 1.727 | 1.7 | 1.701 | 1.701 | -0.033 (-1.90%) | 5,893,064 |
10 Jun 2022 | CNY | 1.711 | 1.737 | 1.711 | 1.734 | 1.734 | +0.001 (+0.06%) | 4,215,314 |
9 Jun 2022 | CNY | 1.76 | 1.76 | 1.731 | 1.733 | 1.733 | +0.018 (+1.05%) | 7,435,510 |
8 Jun 2022 | CNY | 1.7 | 1.715 | 1.7 | 1.715 | 1.715 | +0.026 (+1.54%) | 5,267,036 |
7 Jun 2022 | CNY | 1.679 | 1.697 | 1.679 | 1.689 | 1.689 | +0.012 (+0.72%) | 10,655,600 |
6 Jun 2022 | CNY | 1.659 | 1.684 | 1.659 | 1.677 | 1.677 | +0.055 (+3.39%) | 5,944,174 |
2 Jun 2022 | CNY | 1.621 | 1.635 | 1.616 | 1.622 | 1.622 | -0.027 (-1.64%) | 6,530,900 |
1 Jun 2022 | CNY | 1.657 | 1.657 | 1.639 | 1.649 | 1.649 | -0.03 (-1.79%) | 7,582,000 |
31 May 2022 | CNY | 1.651 | 1.682 | 1.651 | 1.679 | 1.679 | +0.046 (+2.82%) | 7,200,060 |