Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 0.826 | 0.829 | 0.812 | 0.815 | 0.815 | -0.013 (-1.57%) | 795,232,600 |
22 Aug 2022 | CNY | 0.822 | 0.831 | 0.817 | 0.828 | 0.828 | +0.004 (+0.49%) | 517,659,400 |
19 Aug 2022 | CNY | 0.825 | 0.834 | 0.821 | 0.824 | 0.824 | -0.004 (-0.48%) | 533,040,156 |
18 Aug 2022 | CNY | 0.837 | 0.838 | 0.823 | 0.828 | 0.828 | -0.014 (-1.66%) | 966,847,806 |
17 Aug 2022 | CNY | 0.836 | 0.844 | 0.826 | 0.842 | 0.842 | +0.008 (+0.96%) | 590,633,499 |
16 Aug 2022 | CNY | 0.841 | 0.845 | 0.833 | 0.834 | 0.834 | -0.005 (-0.60%) | 523,421,001 |
15 Aug 2022 | CNY | 0.844 | 0.852 | 0.837 | 0.839 | 0.839 | -0.01 (-1.18%) | 635,298,201 |
12 Aug 2022 | CNY | 0.838 | 0.852 | 0.836 | 0.849 | 0.849 | +0.009 (+1.07%) | 785,606,300 |
11 Aug 2022 | CNY | 0.829 | 0.84 | 0.826 | 0.84 | 0.84 | +0.015 (+1.82%) | 698,952,088 |
10 Aug 2022 | CNY | 0.837 | 0.843 | 0.821 | 0.825 | 0.825 | -0.013 (-1.55%) | 727,995,888 |
9 Aug 2022 | CNY | 0.836 | 0.84 | 0.831 | 0.838 | 0.838 | -0.001 (-0.12%) | 375,350,321 |
8 Aug 2022 | CNY | 0.839 | 0.849 | 0.835 | 0.839 | 0.839 | -0.005 (-0.59%) | 467,124,658 |
5 Aug 2022 | CNY | 0.841 | 0.847 | 0.834 | 0.844 | 0.844 | +0.003 (+0.36%) | 587,786,190 |
4 Aug 2022 | CNY | 0.828 | 0.842 | 0.824 | 0.841 | 0.841 | +0.016 (+1.94%) | 596,311,155 |
3 Aug 2022 | CNY | 0.83 | 0.838 | 0.822 | 0.825 | 0.825 | -0.001 (-0.12%) | 517,565,099 |
2 Aug 2022 | CNY | 0.829 | 0.839 | 0.821 | 0.826 | 0.826 | -0.012 (-1.43%) | 627,895,300 |
1 Aug 2022 | CNY | 0.824 | 0.845 | 0.824 | 0.838 | 0.838 | +0.013 (+1.58%) | 811,195,679 |
29 Jul 2022 | CNY | 0.85 | 0.851 | 0.821 | 0.825 | 0.825 | -0.029 (-3.40%) | 1,068,250,157 |
28 Jul 2022 | CNY | 0.859 | 0.866 | 0.852 | 0.854 | 0.854 | -0.002 (-0.23%) | 586,434,517 |
27 Jul 2022 | CNY | 0.868 | 0.868 | 0.855 | 0.856 | 0.856 | -0.015 (-1.72%) | 596,297,500 |
26 Jul 2022 | CNY | 0.864 | 0.88 | 0.863 | 0.871 | 0.871 | +0.008 (+0.93%) | 666,671,200 |
25 Jul 2022 | CNY | 0.852 | 0.865 | 0.844 | 0.863 | 0.863 | +0.01 (+1.17%) | 623,644,300 |
22 Jul 2022 | CNY | 0.864 | 0.867 | 0.849 | 0.853 | 0.853 | -0.004 (-0.47%) | 540,764,305 |
21 Jul 2022 | CNY | 0.862 | 0.87 | 0.856 | 0.857 | 0.857 | -0.011 (-1.27%) | 533,276,705 |
20 Jul 2022 | CNY | 0.865 | 0.874 | 0.864 | 0.868 | 0.868 | +0.006 (+0.70%) | 767,947,846 |
19 Jul 2022 | CNY | 0.858 | 0.865 | 0.851 | 0.862 | 0.862 | +0.001 (+0.12%) | 611,863,200 |
18 Jul 2022 | CNY | 0.862 | 0.867 | 0.841 | 0.861 | 0.861 | -0.005 (-0.58%) | 830,693,649 |
15 Jul 2022 | CNY | 0.861 | 0.888 | 0.857 | 0.866 | 0.866 | +0.003 (+0.35%) | 996,519,916 |
14 Jul 2022 | CNY | 0.866 | 0.873 | 0.857 | 0.863 | 0.863 | -0.007 (-0.80%) | 712,097,400 |
13 Jul 2022 | CNY | 0.864 | 0.875 | 0.86 | 0.87 | 0.87 | +0.007 (+0.81%) | 640,645,404 |