Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 1.558 | 1.558 | 1.525 | 1.533 | 1.533 | -0.025 (-1.60%) | 7,225,100 |
8 Jul 2022 | CNY | 1.56 | 1.574 | 1.556 | 1.558 | 1.558 | +0.001 (+0.06%) | 6,950,800 |
7 Jul 2022 | CNY | 1.556 | 1.566 | 1.544 | 1.557 | 1.557 | +0.001 (+0.06%) | 7,804,500 |
6 Jul 2022 | CNY | 1.577 | 1.577 | 1.545 | 1.556 | 1.556 | -0.017 (-1.08%) | 8,429,400 |
5 Jul 2022 | CNY | 1.581 | 1.589 | 1.556 | 1.573 | 1.573 | -0.003 (-0.19%) | 7,883,500 |
4 Jul 2022 | CNY | 1.575 | 1.576 | 1.551 | 1.576 | 1.576 | +0.009 (+0.57%) | 7,335,700 |
1 Jul 2022 | CNY | 1.579 | 1.579 | 1.56 | 1.567 | 1.567 | -0.005 (-0.32%) | 5,994,500 |
30 Jun 2022 | CNY | 1.57 | 1.583 | 1.556 | 1.572 | 1.572 | +0.019 (+1.22%) | 11,246,500 |
29 Jun 2022 | CNY | 1.576 | 1.576 | 1.549 | 1.553 | 1.553 | -0.016 (-1.02%) | 5,876,400 |
28 Jun 2022 | CNY | 1.573 | 1.573 | 1.543 | 1.569 | 1.569 | +0.013 (+0.84%) | 7,361,400 |
27 Jun 2022 | CNY | 1.54 | 1.568 | 1.54 | 1.556 | 1.556 | +0.018 (+1.17%) | 7,959,800 |
24 Jun 2022 | CNY | 1.528 | 1.541 | 1.522 | 1.538 | 1.538 | +0.017 (+1.12%) | 4,325,700 |
23 Jun 2022 | CNY | 1.504 | 1.522 | 1.497 | 1.521 | 1.521 | +0.023 (+1.54%) | 13,230,200 |
22 Jun 2022 | CNY | 1.517 | 1.518 | 1.497 | 1.498 | 1.498 | -0.019 (-1.25%) | 10,421,300 |
21 Jun 2022 | CNY | 1.53 | 1.535 | 1.505 | 1.517 | 1.517 | -0.003 (-0.20%) | 10,917,800 |
20 Jun 2022 | CNY | 1.51 | 1.532 | 1.505 | 1.52 | 1.52 | +0.011 (+0.73%) | 10,482,400 |
17 Jun 2022 | CNY | 1.48 | 1.512 | 1.478 | 1.509 | 1.509 | +0.024 (+1.62%) | 12,618,300 |
16 Jun 2022 | CNY | 1.498 | 1.509 | 1.481 | 1.485 | 1.485 | -0.011 (-0.74%) | 8,608,200 |
15 Jun 2022 | CNY | 1.474 | 1.52 | 1.474 | 1.496 | 1.496 | +0.021 (+1.42%) | 6,894,500 |
14 Jun 2022 | CNY | 1.46 | 1.476 | 1.435 | 1.475 | 1.475 | +0.009 (+0.61%) | 8,357,000 |
13 Jun 2022 | CNY | 1.47 | 1.471 | 1.453 | 1.466 | 1.466 | -0.014 (-0.95%) | 4,478,700 |
10 Jun 2022 | CNY | 1.447 | 1.483 | 1.446 | 1.48 | 1.48 | +0.02 (+1.37%) | 7,015,600 |
9 Jun 2022 | CNY | 1.467 | 1.475 | 1.456 | 1.46 | 1.46 | -0.01 (-0.68%) | 5,909,100 |
8 Jun 2022 | CNY | 1.456 | 1.473 | 1.453 | 1.47 | 1.47 | +0.013 (+0.89%) | 7,946,000 |
7 Jun 2022 | CNY | 1.458 | 1.465 | 1.445 | 1.457 | 1.457 | 0.0 (0.0%) | 9,997,700 |
6 Jun 2022 | CNY | 1.43 | 1.457 | 1.422 | 1.457 | 1.457 | +0.027 (+1.89%) | 6,216,200 |
2 Jun 2022 | CNY | 1.423 | 1.432 | 1.42 | 1.43 | 1.43 | +0.002 (+0.14%) | 7,520,000 |
1 Jun 2022 | CNY | 1.43 | 1.433 | 1.42 | 1.428 | 1.428 | 0.0 (0.0%) | 7,633,400 |
31 May 2022 | CNY | 1.401 | 1.433 | 1.401 | 1.428 | 1.428 | +0.02 (+1.42%) | 7,800,100 |
30 May 2022 | CNY | 1.404 | 1.412 | 1.399 | 1.408 | 1.408 | +0.008 (+0.57%) | 7,585,600 |