Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2022 | CNY | 0.846 | 0.854 | 0.842 | 0.852 | 0.852 | +0.011 (+1.31%) | 4,659,700 |
23 Jun 2022 | CNY | 0.828 | 0.841 | 0.82 | 0.841 | 0.841 | +0.013 (+1.57%) | 4,341,800 |
22 Jun 2022 | CNY | 0.853 | 0.854 | 0.826 | 0.828 | 0.828 | -0.021 (-2.47%) | 11,423,700 |
21 Jun 2022 | CNY | 0.854 | 0.854 | 0.84 | 0.849 | 0.849 | -0.003 (-0.35%) | 3,247,600 |
20 Jun 2022 | CNY | 0.846 | 0.853 | 0.836 | 0.852 | 0.852 | +0.015 (+1.79%) | 5,642,300 |
17 Jun 2022 | CNY | 0.835 | 0.838 | 0.819 | 0.837 | 0.837 | -0.003 (-0.36%) | 5,755,000 |
16 Jun 2022 | CNY | 0.84 | 0.845 | 0.83 | 0.84 | 0.84 | +0.009 (+1.08%) | 3,334,300 |
15 Jun 2022 | CNY | 0.829 | 0.843 | 0.823 | 0.831 | 0.831 | +0.009 (+1.09%) | 4,615,500 |
14 Jun 2022 | CNY | 0.822 | 0.822 | 0.798 | 0.822 | 0.822 | -0.008 (-0.96%) | 3,728,200 |
13 Jun 2022 | CNY | 0.825 | 0.836 | 0.824 | 0.83 | 0.83 | -0.003 (-0.36%) | 7,000,600 |
10 Jun 2022 | CNY | 0.825 | 0.836 | 0.82 | 0.833 | 0.833 | +0.008 (+0.97%) | 14,580,300 |
9 Jun 2022 | CNY | 0.849 | 0.849 | 0.821 | 0.825 | 0.825 | -0.024 (-2.83%) | 5,999,600 |
8 Jun 2022 | CNY | 0.846 | 0.858 | 0.837 | 0.849 | 0.849 | +0.006 (+0.71%) | 200,800 |
7 Jun 2022 | CNY | 0.85 | 0.853 | 0.837 | 0.843 | 0.843 | -0.007 (-0.82%) | 4,598,500 |
6 Jun 2022 | CNY | 0.818 | 0.853 | 0.816 | 0.85 | 0.85 | +0.032 (+3.91%) | 8,208,300 |
2 Jun 2022 | CNY | 0.8 | 0.821 | 0.795 | 0.818 | 0.818 | +0.016 (+2.00%) | 5,159,100 |
1 Jun 2022 | CNY | 0.793 | 0.807 | 0.79 | 0.802 | 0.802 | +0.003 (+0.38%) | 5,126,500 |
31 May 2022 | CNY | 0.784 | 0.801 | 0.776 | 0.799 | 0.799 | +0.015 (+1.91%) | 4,250,600 |
30 May 2022 | CNY | 0.764 | 0.785 | 0.764 | 0.784 | 0.784 | +0.02 (+2.62%) | 4,594,400 |
27 May 2022 | CNY | 0.774 | 0.781 | 0.761 | 0.764 | 0.764 | -0.005 (-0.65%) | 3,523,200 |
26 May 2022 | CNY | 0.766 | 0.773 | 0.75 | 0.769 | 0.769 | +0.004 (+0.52%) | 2,962,400 |
25 May 2022 | CNY | 0.759 | 0.77 | 0.757 | 0.765 | 0.765 | +0.001 (+0.13%) | 2,891,000 |
24 May 2022 | CNY | 0.788 | 0.799 | 0.763 | 0.764 | 0.764 | -0.023 (-2.92%) | 10,750,200 |
20 May 2022 | CNY | 0.781 | 0.787 | 0.777 | 0.787 | 0.787 | +0.009 (+1.16%) | 0 |
19 May 2022 | CNY | 0.764 | 0.778 | 0.764 | 0.778 | 0.778 | +0.002 (+0.26%) | 0 |
18 May 2022 | CNY | 0.774 | 0.784 | 0.773 | 0.776 | 0.776 | +0.002 (+0.26%) | 0 |
17 May 2022 | CNY | 0.765 | 0.775 | 0.762 | 0.774 | 0.774 | +0.01 (+1.31%) | 0 |
16 May 2022 | CNY | 0.778 | 0.78 | 0.762 | 0.764 | 0.764 | -0.005 (-0.65%) | 0 |
13 May 2022 | CNY | 0.778 | 0.779 | 0.765 | 0.769 | 0.769 | -0.006 (-0.77%) | 0 |
12 May 2022 | CNY | 0.766 | 0.776 | 0.766 | 0.775 | 0.775 | -0.001 (-0.13%) | 0 |