Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2022 | CNY | 0.96 | 0.96 | 0.945 | 0.946 | 0.946 | -0.016 (-1.66%) | 5,913,600 |
17 Aug 2022 | CNY | 0.96 | 0.963 | 0.95 | 0.962 | 0.962 | +0.005 (+0.52%) | 6,650,400 |
16 Aug 2022 | CNY | 0.964 | 0.966 | 0.955 | 0.957 | 0.957 | -0.007 (-0.73%) | 5,603,700 |
15 Aug 2022 | CNY | 0.974 | 0.974 | 0.961 | 0.964 | 0.964 | -0.01 (-1.03%) | 4,839,700 |
12 Aug 2022 | CNY | 0.968 | 0.977 | 0.962 | 0.974 | 0.974 | +0.006 (+0.62%) | 5,051,000 |
11 Aug 2022 | CNY | 0.946 | 0.968 | 0.946 | 0.968 | 0.968 | +0.023 (+2.43%) | 2,830,400 |
10 Aug 2022 | CNY | 0.955 | 0.956 | 0.94 | 0.945 | 0.945 | -0.01 (-1.05%) | 5,332,100 |
9 Aug 2022 | CNY | 0.956 | 0.957 | 0.95 | 0.955 | 0.955 | -0.01 (-1.04%) | 6,892,300 |
8 Aug 2022 | CNY | 0.964 | 0.974 | 0.961 | 0.965 | 0.965 | +0.005 (+0.52%) | 8,317,200 |
5 Aug 2022 | CNY | 0.943 | 0.961 | 0.943 | 0.96 | 0.96 | +0.022 (+2.35%) | 3,909,700 |
4 Aug 2022 | CNY | 0.93 | 0.938 | 0.926 | 0.938 | 0.938 | +0.018 (+1.96%) | 4,045,600 |
3 Aug 2022 | CNY | 0.919 | 0.934 | 0.919 | 0.92 | 0.92 | +0.004 (+0.44%) | 4,055,100 |
2 Aug 2022 | CNY | 0.94 | 0.94 | 0.907 | 0.916 | 0.916 | -0.024 (-2.55%) | 3,592,800 |
1 Aug 2022 | CNY | 0.942 | 0.942 | 0.927 | 0.94 | 0.94 | -0.002 (-0.21%) | 2,243,000 |
29 Jul 2022 | CNY | 0.966 | 0.966 | 0.94 | 0.942 | 0.942 | -0.024 (-2.48%) | 5,662,700 |
28 Jul 2022 | CNY | 0.972 | 0.974 | 0.964 | 0.966 | 0.966 | -0.005 (-0.51%) | 2,408,100 |
27 Jul 2022 | CNY | 0.976 | 0.976 | 0.967 | 0.971 | 0.971 | -0.005 (-0.51%) | 5,120,900 |
26 Jul 2022 | CNY | 0.986 | 0.987 | 0.97 | 0.976 | 0.976 | -0.01 (-1.01%) | 4,314,900 |
25 Jul 2022 | CNY | 0.983 | 0.992 | 0.981 | 0.986 | 0.986 | +0.003 (+0.31%) | 4,212,900 |
22 Jul 2022 | CNY | 0.999 | 1.002 | 0.977 | 0.983 | 0.983 | -0.015 (-1.50%) | 3,609,700 |
21 Jul 2022 | CNY | 0.999 | 1.003 | 0.993 | 0.998 | 0.998 | 0.0 (0.0%) | 4,589,700 |
20 Jul 2022 | CNY | 0.99 | 1.004 | 0.988 | 0.998 | 0.998 | +0.013 (+1.32%) | 4,040,300 |
19 Jul 2022 | CNY | 0.994 | 0.997 | 0.978 | 0.985 | 0.985 | -0.008 (-0.81%) | 3,161,600 |
18 Jul 2022 | CNY | 0.991 | 0.995 | 0.974 | 0.993 | 0.993 | +0.005 (+0.51%) | 11,490,400 |
15 Jul 2022 | CNY | 1.013 | 1.015 | 0.988 | 0.988 | 0.988 | -0.026 (-2.56%) | 8,267,600 |
14 Jul 2022 | CNY | 1 | 1.021 | 1 | 1.014 | 1.014 | +0.018 (+1.81%) | 8,855,100 |
13 Jul 2022 | CNY | 1.005 | 1.005 | 0.992 | 0.996 | 0.996 | -0.005 (-0.50%) | 10,252,700 |
12 Jul 2022 | CNY | 1.028 | 1.028 | 1 | 1.001 | 1.001 | -0.032 (-3.10%) | 9,141,500 |
11 Jul 2022 | CNY | 1.041 | 1.046 | 1.026 | 1.033 | 1.033 | -0.004 (-0.39%) | 11,242,200 |
8 Jul 2022 | CNY | 1.04 | 1.046 | 1.031 | 1.037 | 1.037 | +0.002 (+0.19%) | 9,226,700 |