Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 1.241 | 1.241 | 1.212 | 1.221 | 1.221 | -0.018 (-1.45%) | 2,127,500 |
8 Jul 2022 | CNY | 1.253 | 1.254 | 1.239 | 1.239 | 1.239 | -0.008 (-0.64%) | 1,935,700 |
7 Jul 2022 | CNY | 1.239 | 1.25 | 1.235 | 1.247 | 1.247 | +0.012 (+0.97%) | 2,247,400 |
6 Jul 2022 | CNY | 1.25 | 1.25 | 1.225 | 1.235 | 1.235 | -0.028 (-2.22%) | 1,837,700 |
5 Jul 2022 | CNY | 1.267 | 1.267 | 1.246 | 1.263 | 1.263 | +0.004 (+0.32%) | 11,239,300 |
4 Jul 2022 | CNY | 1.25 | 1.259 | 1.242 | 1.259 | 1.259 | +0.003 (+0.24%) | 19,022,700 |
1 Jul 2022 | CNY | 1.251 | 1.256 | 1.244 | 1.256 | 1.256 | +0.006 (+0.48%) | 3,028,800 |
30 Jun 2022 | CNY | 1.247 | 1.255 | 1.239 | 1.25 | 1.25 | +0.013 (+1.05%) | 1,893,400 |
29 Jun 2022 | CNY | 1.263 | 1.263 | 1.236 | 1.237 | 1.237 | -0.022 (-1.75%) | 1,910,800 |
28 Jun 2022 | CNY | 1.233 | 1.261 | 1.232 | 1.259 | 1.259 | +0.022 (+1.78%) | 2,117,800 |
27 Jun 2022 | CNY | 1.261 | 1.261 | 1.219 | 1.237 | 1.237 | +0.026 (+2.15%) | 2,296,800 |
24 Jun 2022 | CNY | 1.21 | 1.22 | 1.209 | 1.211 | 1.211 | +0.006 (+0.50%) | 3,448,400 |
23 Jun 2022 | CNY | 1.188 | 1.206 | 1.178 | 1.205 | 1.205 | +0.018 (+1.52%) | 1,936,300 |
22 Jun 2022 | CNY | 1.199 | 1.203 | 1.187 | 1.187 | 1.187 | -0.018 (-1.49%) | 1,749,500 |
21 Jun 2022 | CNY | 1.212 | 1.213 | 1.195 | 1.205 | 1.205 | -0.007 (-0.58%) | 2,217,400 |
20 Jun 2022 | CNY | 1.212 | 1.216 | 1.206 | 1.212 | 1.212 | -0.001 (-0.08%) | 2,018,200 |
17 Jun 2022 | CNY | 1.209 | 1.214 | 1.194 | 1.213 | 1.213 | +0.008 (+0.66%) | 2,033,900 |
16 Jun 2022 | CNY | 1.214 | 1.218 | 1.2 | 1.205 | 1.205 | -0.007 (-0.58%) | 2,381,900 |
15 Jun 2022 | CNY | 1.215 | 1.234 | 1.211 | 1.212 | 1.212 | +0.004 (+0.33%) | 2,414,600 |
14 Jun 2022 | CNY | 1.19 | 1.208 | 1.172 | 1.208 | 1.208 | +0.003 (+0.25%) | 3,026,900 |
13 Jun 2022 | CNY | 1.204 | 1.206 | 1.196 | 1.205 | 1.205 | -0.002 (-0.17%) | 2,327,700 |
10 Jun 2022 | CNY | 1.216 | 1.216 | 1.182 | 1.207 | 1.207 | +0.015 (+1.26%) | 4,414,200 |
9 Jun 2022 | CNY | 1.203 | 1.203 | 1.189 | 1.192 | 1.192 | -0.01 (-0.83%) | 1,974,700 |
8 Jun 2022 | CNY | 1.196 | 1.202 | 1.183 | 1.202 | 1.202 | +0.009 (+0.75%) | 1,708,800 |
7 Jun 2022 | CNY | 1.171 | 1.197 | 1.171 | 1.193 | 1.193 | +0.002 (+0.17%) | 2,015,300 |
6 Jun 2022 | CNY | 1.172 | 1.191 | 1.172 | 1.191 | 1.191 | +0.016 (+1.36%) | 1,186,600 |
2 Jun 2022 | CNY | 1.168 | 1.175 | 1.166 | 1.175 | 1.175 | +0.003 (+0.26%) | 1,243,800 |
1 Jun 2022 | CNY | 1.17 | 1.178 | 1.156 | 1.172 | 1.172 | -0.002 (-0.17%) | 1,659,200 |
31 May 2022 | CNY | 1.167 | 1.176 | 1.163 | 1.174 | 1.174 | +0.007 (+0.60%) | 1,659,700 |
30 May 2022 | CNY | 1.169 | 1.169 | 1.16 | 1.167 | 1.167 | +0.007 (+0.60%) | 1,174,600 |