Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2022 | CNY | 0.852 | 0.842 | 0.842 | 0.85 | 0.85 | +0.003 (+0.35%) | 29,014,500 |
4 Jul 2022 | CNY | 0.849 | 0.842 | 0.849 | 0.847 | 0.847 | -0.001 (-0.12%) | 24,690,200 |
1 Jul 2022 | CNY | 0.854 | 0.841 | 0.85 | 0.848 | 0.848 | 0.0 (0.0%) | 26,359,400 |
30 Jun 2022 | CNY | 0.851 | 0.843 | 0.845 | 0.848 | 0.848 | +0.003 (+0.36%) | 26,141,000 |
29 Jun 2022 | CNY | 0.851 | 0.833 | 0.84 | 0.845 | 0.845 | +0.006 (+0.72%) | 28,553,600 |
28 Jun 2022 | CNY | 0.839 | 0.832 | 0.834 | 0.839 | 0.839 | +0.004 (+0.48%) | 20,863,900 |
27 Jun 2022 | CNY | 0.837 | 0.825 | 0.825 | 0.835 | 0.835 | +0.01 (+1.21%) | 23,314,800 |
24 Jun 2022 | CNY | 0.831 | 0.823 | 0.828 | 0.825 | 0.825 | -0.003 (-0.36%) | 25,477,300 |
23 Jun 2022 | CNY | 0.83 | 0.819 | 0.828 | 0.828 | 0.828 | +0.003 (+0.36%) | 24,206,900 |
22 Jun 2022 | CNY | 0.836 | 0.823 | 0.836 | 0.825 | 0.825 | -0.011 (-1.32%) | 21,442,900 |
21 Jun 2022 | CNY | 0.842 | 0.832 | 0.833 | 0.836 | 0.836 | +0.003 (+0.36%) | 36,593,000 |
20 Jun 2022 | CNY | 0.836 | 0.83 | 0.836 | 0.833 | 0.833 | -0.003 (-0.36%) | 21,311,700 |
17 Jun 2022 | CNY | 0.838 | 0.827 | 0.838 | 0.836 | 0.836 | -0.003 (-0.36%) | 27,446,500 |
16 Jun 2022 | CNY | 0.853 | 0.836 | 0.851 | 0.839 | 0.839 | -0.013 (-1.53%) | 31,459,200 |
15 Jun 2022 | CNY | 0.861 | 0.843 | 0.846 | 0.852 | 0.852 | +0.006 (+0.71%) | 33,672,300 |
14 Jun 2022 | CNY | 0.847 | 0.828 | 0.831 | 0.846 | 0.846 | +0.011 (+1.32%) | 25,711,700 |
13 Jun 2022 | CNY | 0.848 | 0.829 | 0.848 | 0.835 | 0.835 | -0.014 (-1.65%) | 26,295,300 |
10 Jun 2022 | CNY | 0.851 | 0.841 | 0.844 | 0.849 | 0.849 | +0.002 (+0.24%) | 21,280,200 |
9 Jun 2022 | CNY | 0.853 | 0.843 | 0.844 | 0.847 | 0.847 | +0.003 (+0.36%) | 25,235,800 |
8 Jun 2022 | CNY | 0.847 | 0.833 | 0.835 | 0.844 | 0.844 | +0.005 (+0.60%) | 26,806,600 |
7 Jun 2022 | CNY | 0.841 | 0.833 | 0.839 | 0.839 | 0.839 | +0.001 (+0.12%) | 19,513,700 |
6 Jun 2022 | CNY | 0.838 | 0.827 | 0.838 | 0.838 | 0.838 | -0.001 (-0.12%) | 23,147,200 |
2 Jun 2022 | CNY | 0.846 | 0.835 | 0.846 | 0.839 | 0.839 | -0.006 (-0.71%) | 21,297,100 |
1 Jun 2022 | CNY | 0.847 | 0.839 | 0.84 | 0.845 | 0.845 | +0.001 (+0.12%) | 19,487,900 |
31 May 2022 | CNY | 0.846 | 0.839 | 0.846 | 0.844 | 0.844 | -0.002 (-0.24%) | 22,862,500 |
30 May 2022 | CNY | 0.85 | 0.841 | 0.846 | 0.846 | 0.846 | +0.001 (+0.12%) | 26,257,900 |
27 May 2022 | CNY | 0.847 | 0.839 | 0.841 | 0.845 | 0.845 | +0.004 (+0.48%) | 23,343,100 |
26 May 2022 | CNY | 0.843 | 0.833 | 0.835 | 0.841 | 0.841 | +0.009 (+1.08%) | 21,248,200 |
25 May 2022 | CNY | 0.832 | 0.814 | 0.818 | 0.832 | 0.832 | +0.013 (+1.59%) | 21,439,900 |
24 May 2022 | CNY | 0.838 | 0.818 | 0.834 | 0.819 | 0.819 | -0.015 (-1.80%) | 23,100,600 |