Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 0.974 | 0.974 | 0.944 | 0.953 | 0.953 | -0.028 (-2.85%) | 23,069,400 |
8 Jul 2022 | CNY | 1.004 | 1.004 | 0.98 | 0.981 | 0.981 | -0.019 (-1.90%) | 21,641,300 |
7 Jul 2022 | CNY | 0.99 | 1.006 | 0.982 | 1 | 1 | +0.01 (+1.01%) | 26,960,100 |
6 Jul 2022 | CNY | 1.018 | 1.018 | 0.981 | 0.99 | 0.99 | -0.024 (-2.37%) | 33,819,500 |
5 Jul 2022 | CNY | 0.999 | 1.018 | 0.996 | 1.014 | 1.014 | +0.011 (+1.10%) | 25,364,900 |
4 Jul 2022 | CNY | 0.978 | 1.004 | 0.978 | 1.003 | 1.003 | +0.021 (+2.14%) | 28,547,000 |
1 Jul 2022 | CNY | 0.975 | 0.99 | 0.97 | 0.982 | 0.982 | +0.007 (+0.72%) | 21,724,900 |
30 Jun 2022 | CNY | 0.965 | 0.982 | 0.965 | 0.975 | 0.975 | +0.009 (+0.93%) | 26,008,000 |
29 Jun 2022 | CNY | 0.992 | 0.992 | 0.965 | 0.966 | 0.966 | -0.026 (-2.62%) | 25,143,800 |
28 Jun 2022 | CNY | 0.999 | 0.999 | 0.974 | 0.992 | 0.992 | +0.014 (+1.43%) | 25,547,000 |
27 Jun 2022 | CNY | 0.971 | 0.988 | 0.969 | 0.978 | 0.978 | +0.009 (+0.93%) | 25,348,100 |
24 Jun 2022 | CNY | 0.955 | 0.972 | 0.954 | 0.969 | 0.969 | +0.014 (+1.47%) | 36,077,600 |
23 Jun 2022 | CNY | 0.942 | 0.955 | 0.926 | 0.955 | 0.955 | +0.013 (+1.38%) | 31,317,400 |
22 Jun 2022 | CNY | 0.956 | 0.96 | 0.941 | 0.942 | 0.942 | -0.011 (-1.15%) | 27,441,600 |
21 Jun 2022 | CNY | 0.96 | 0.964 | 0.94 | 0.953 | 0.953 | -0.011 (-1.14%) | 35,221,500 |
20 Jun 2022 | CNY | 0.976 | 0.982 | 0.959 | 0.964 | 0.964 | -0.012 (-1.23%) | 23,518,800 |
17 Jun 2022 | CNY | 0.944 | 0.976 | 0.94 | 0.976 | 0.976 | +0.028 (+2.95%) | 23,063,500 |
16 Jun 2022 | CNY | 0.954 | 0.967 | 0.943 | 0.948 | 0.948 | -0.01 (-1.04%) | 21,336,200 |
15 Jun 2022 | CNY | 0.972 | 0.984 | 0.956 | 0.958 | 0.958 | -0.01 (-1.03%) | 20,792,300 |
14 Jun 2022 | CNY | 0.957 | 0.97 | 0.942 | 0.968 | 0.968 | +0.009 (+0.94%) | 21,041,600 |
13 Jun 2022 | CNY | 0.95 | 0.962 | 0.942 | 0.959 | 0.959 | +0.009 (+0.95%) | 25,434,300 |
10 Jun 2022 | CNY | 0.928 | 0.952 | 0.919 | 0.95 | 0.95 | +0.026 (+2.81%) | 21,810,000 |
9 Jun 2022 | CNY | 0.922 | 0.936 | 0.92 | 0.924 | 0.924 | -0.007 (-0.75%) | 25,264,800 |
8 Jun 2022 | CNY | 0.923 | 0.936 | 0.911 | 0.931 | 0.931 | +0.007 (+0.76%) | 29,344,900 |
7 Jun 2022 | CNY | 0.93 | 0.93 | 0.919 | 0.924 | 0.924 | +0.001 (+0.11%) | 21,407,800 |
6 Jun 2022 | CNY | 0.888 | 0.925 | 0.87 | 0.923 | 0.923 | +0.029 (+3.24%) | 25,433,600 |
2 Jun 2022 | CNY | 0.882 | 0.894 | 0.882 | 0.894 | 0.894 | +0.005 (+0.56%) | 23,926,200 |
1 Jun 2022 | CNY | 0.891 | 0.895 | 0.881 | 0.889 | 0.889 | -0.002 (-0.22%) | 19,373,900 |
31 May 2022 | CNY | 0.888 | 0.891 | 0.877 | 0.891 | 0.891 | +0.006 (+0.68%) | 23,799,400 |
30 May 2022 | CNY | 0.866 | 0.885 | 0.866 | 0.885 | 0.885 | +0.016 (+1.84%) | 24,923,200 |