Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | CNY | 1 | 1.029 | 1 | 1.029 | 1.029 | +0.033 (+3.31%) | 6,548,500 |
10 Aug 2022 | CNY | 1.022 | 1.022 | 0.993 | 0.996 | 0.996 | -0.036 (-3.49%) | 3,533,800 |
9 Aug 2022 | CNY | 1.043 | 1.043 | 1.026 | 1.032 | 1.032 | -0.008 (-0.77%) | 5,103,400 |
8 Aug 2022 | CNY | 1.039 | 1.046 | 1.035 | 1.04 | 1.04 | -0.009 (-0.86%) | 8,686,500 |
5 Aug 2022 | CNY | 1.054 | 1.059 | 1.044 | 1.049 | 1.049 | +0.003 (+0.29%) | 16,512,100 |
4 Aug 2022 | CNY | 1.033 | 1.05 | 1.033 | 1.046 | 1.046 | +0.018 (+1.75%) | 6,746,600 |
3 Aug 2022 | CNY | 1.04 | 1.044 | 1.027 | 1.028 | 1.028 | +0.003 (+0.29%) | 9,627,800 |
2 Aug 2022 | CNY | 1.039 | 1.039 | 1.014 | 1.025 | 1.025 | -0.024 (-2.29%) | 22,456,900 |
1 Aug 2022 | CNY | 1.041 | 1.052 | 1.034 | 1.049 | 1.049 | +0.012 (+1.16%) | 13,251,200 |
29 Jul 2022 | CNY | 1.075 | 1.075 | 1.035 | 1.037 | 1.037 | -0.037 (-3.45%) | 11,750,900 |
28 Jul 2022 | CNY | 1.075 | 1.082 | 1.071 | 1.074 | 1.074 | +0.005 (+0.47%) | 7,279,100 |
27 Jul 2022 | CNY | 1.082 | 1.082 | 1.068 | 1.069 | 1.069 | -0.019 (-1.75%) | 7,214,400 |
26 Jul 2022 | CNY | 1.077 | 1.091 | 1.073 | 1.088 | 1.088 | +0.014 (+1.30%) | 6,589,100 |
25 Jul 2022 | CNY | 1.084 | 1.084 | 1.066 | 1.074 | 1.074 | -0.02 (-1.83%) | 9,141,800 |
22 Jul 2022 | CNY | 1.105 | 1.108 | 1.089 | 1.094 | 1.094 | -0.001 (-0.09%) | 6,610,800 |
21 Jul 2022 | CNY | 1.104 | 1.106 | 1.094 | 1.095 | 1.095 | -0.009 (-0.82%) | 10,022,000 |
20 Jul 2022 | CNY | 1.103 | 1.106 | 1.097 | 1.104 | 1.104 | +0.017 (+1.56%) | 5,852,200 |
19 Jul 2022 | CNY | 1.091 | 1.092 | 1.082 | 1.087 | 1.087 | -0.01 (-0.91%) | 10,914,000 |
18 Jul 2022 | CNY | 1.121 | 1.121 | 1.068 | 1.097 | 1.097 | +0.019 (+1.76%) | 17,134,600 |
15 Jul 2022 | CNY | 1.092 | 1.097 | 1.076 | 1.078 | 1.078 | -0.011 (-1.01%) | 12,053,500 |
14 Jul 2022 | CNY | 1.087 | 1.096 | 1.08 | 1.089 | 1.089 | +0.003 (+0.28%) | 17,326,000 |
13 Jul 2022 | CNY | 1.087 | 1.115 | 1.079 | 1.086 | 1.086 | +0.004 (+0.37%) | 28,175,000 |
12 Jul 2022 | CNY | 1.086 | 1.098 | 1.07 | 1.082 | 1.082 | -0.01 (-0.92%) | 27,072,900 |
11 Jul 2022 | CNY | 1.128 | 1.128 | 1.09 | 1.092 | 1.092 | -0.047 (-4.13%) | 17,129,000 |
8 Jul 2022 | CNY | 1.14 | 1.155 | 1.132 | 1.139 | 1.139 | +0.002 (+0.18%) | 11,215,800 |
7 Jul 2022 | CNY | 1.121 | 1.141 | 1.1 | 1.137 | 1.137 | +0.016 (+1.43%) | 18,156,400 |
6 Jul 2022 | CNY | 1.142 | 1.152 | 1.112 | 1.121 | 1.121 | -0.017 (-1.49%) | 8,820,500 |
5 Jul 2022 | CNY | 1.15 | 1.204 | 1.133 | 1.138 | 1.138 | -0.008 (-0.70%) | 8,243,100 |
4 Jul 2022 | CNY | 1.15 | 1.15 | 1.133 | 1.146 | 1.146 | 0.0 (0.0%) | 28,603,900 |
1 Jul 2022 | CNY | 1.15 | 1.17 | 1.145 | 1.146 | 1.146 | +0.001 (+0.09%) | 6,917,500 |