Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2022 | CNY | 1.266 | 1.281 | 1.265 | 1.279 | 1.279 | +0.012 (+0.95%) | 1,244,200 |
16 Aug 2022 | CNY | 1.268 | 1.275 | 1.266 | 1.267 | 1.267 | -0.001 (-0.08%) | 1,636,700 |
15 Aug 2022 | CNY | 1.266 | 1.275 | 1.265 | 1.268 | 1.268 | -0.005 (-0.39%) | 1,112,200 |
12 Aug 2022 | CNY | 1.274 | 1.275 | 1.27 | 1.273 | 1.273 | +0.001 (+0.08%) | 2,797,800 |
11 Aug 2022 | CNY | 1.253 | 1.272 | 1.253 | 1.272 | 1.272 | +0.024 (+1.92%) | 2,924,300 |
10 Aug 2022 | CNY | 1.26 | 1.26 | 1.247 | 1.248 | 1.248 | -0.013 (-1.03%) | 2,264,000 |
9 Aug 2022 | CNY | 1.259 | 1.262 | 1.257 | 1.261 | 1.261 | +0.002 (+0.16%) | 1,950,800 |
8 Aug 2022 | CNY | 1.258 | 1.26 | 1.255 | 1.259 | 1.259 | +0.006 (+0.48%) | 1,902,300 |
5 Aug 2022 | CNY | 1.236 | 1.255 | 1.236 | 1.253 | 1.253 | +0.017 (+1.38%) | 55,094,800 |
4 Aug 2022 | CNY | 1.235 | 1.237 | 1.227 | 1.236 | 1.236 | +0.006 (+0.49%) | 19,756,600 |
3 Aug 2022 | CNY | 1.248 | 1.248 | 1.227 | 1.23 | 1.23 | -0.011 (-0.89%) | 1,663,900 |
2 Aug 2022 | CNY | 1.24 | 1.248 | 1.227 | 1.241 | 1.241 | -0.021 (-1.66%) | 2,871,800 |
1 Aug 2022 | CNY | 1.249 | 1.265 | 1.249 | 1.262 | 1.262 | +0.002 (+0.16%) | 18,090,600 |
29 Jul 2022 | CNY | 1.273 | 1.273 | 1.26 | 1.26 | 1.26 | -0.013 (-1.02%) | 1,271,100 |
28 Jul 2022 | CNY | 1.272 | 1.283 | 1.272 | 1.273 | 1.273 | +0.002 (+0.16%) | 1,652,300 |
27 Jul 2022 | CNY | 1.267 | 1.272 | 1.267 | 1.271 | 1.271 | -0.002 (-0.16%) | 12,061,000 |
26 Jul 2022 | CNY | 1.267 | 1.277 | 1.265 | 1.273 | 1.273 | +0.008 (+0.63%) | 16,999,400 |
25 Jul 2022 | CNY | 1.266 | 1.267 | 1.262 | 1.265 | 1.265 | -0.007 (-0.55%) | 1,487,200 |
22 Jul 2022 | CNY | 1.28 | 1.28 | 1.264 | 1.272 | 1.272 | -0.003 (-0.24%) | 5,398,300 |
21 Jul 2022 | CNY | 1.282 | 1.283 | 1.275 | 1.275 | 1.275 | -0.007 (-0.55%) | 1,201,200 |
20 Jul 2022 | CNY | 1.285 | 1.29 | 1.282 | 1.282 | 1.282 | +0.003 (+0.23%) | 400,200 |
19 Jul 2022 | CNY | 1.285 | 1.285 | 1.273 | 1.279 | 1.279 | -0.003 (-0.23%) | 1,482,100 |
18 Jul 2022 | CNY | 1.267 | 1.286 | 1.266 | 1.282 | 1.282 | +0.013 (+1.02%) | 341,900 |
15 Jul 2022 | CNY | 1.287 | 1.294 | 1.269 | 1.269 | 1.269 | -0.015 (-1.17%) | 1,988,400 |
14 Jul 2022 | CNY | 1.281 | 1.295 | 1.28 | 1.284 | 1.284 | +0.002 (+0.16%) | 931,400 |
13 Jul 2022 | CNY | 1.28 | 1.288 | 1.276 | 1.282 | 1.282 | -0.001 (-0.08%) | 2,655,200 |
12 Jul 2022 | CNY | 1.29 | 1.29 | 1.28 | 1.283 | 1.283 | -0.013 (-1.00%) | 1,116,700 |
11 Jul 2022 | CNY | 1.296 | 1.298 | 1.29 | 1.296 | 1.296 | -0.018 (-1.37%) | 904,000 |
8 Jul 2022 | CNY | 1.32 | 1.326 | 1.314 | 1.314 | 1.314 | -0.005 (-0.38%) | 1,529,500 |
7 Jul 2022 | CNY | 1.31 | 1.32 | 1.306 | 1.319 | 1.319 | +0.006 (+0.46%) | 1,910,300 |