Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2022 | CNY | 1.424 | 1.441 | 1.42 | 1.437 | 1.437 | +0.013 (+0.91%) | 73,959,800 |
17 Aug 2022 | CNY | 1.434 | 1.435 | 1.408 | 1.424 | 1.424 | -0.009 (-0.63%) | 64,536,000 |
16 Aug 2022 | CNY | 1.457 | 1.46 | 1.43 | 1.433 | 1.433 | -0.025 (-1.71%) | 97,351,800 |
15 Aug 2022 | CNY | 1.417 | 1.458 | 1.41 | 1.458 | 1.458 | +0.035 (+2.46%) | 104,853,100 |
12 Aug 2022 | CNY | 1.429 | 1.456 | 1.419 | 1.423 | 1.423 | -0.007 (-0.49%) | 95,947,800 |
11 Aug 2022 | CNY | 1.422 | 1.432 | 1.408 | 1.43 | 1.43 | +0.009 (+0.63%) | 108,971,100 |
10 Aug 2022 | CNY | 1.422 | 1.432 | 1.413 | 1.421 | 1.421 | -0.001 (-0.07%) | 150,614,100 |
9 Aug 2022 | CNY | 1.408 | 1.425 | 1.399 | 1.422 | 1.422 | +0.015 (+1.07%) | 114,331,450 |
8 Aug 2022 | CNY | 1.39 | 1.408 | 1.375 | 1.407 | 1.407 | +0.014 (+1.01%) | 90,941,650 |
5 Aug 2022 | CNY | 1.361 | 1.393 | 1.346 | 1.393 | 1.393 | +0.032 (+2.35%) | 115,305,692 |
4 Aug 2022 | CNY | 1.362 | 1.379 | 1.342 | 1.361 | 1.361 | -0.004 (-0.29%) | 120,807,400 |
3 Aug 2022 | CNY | 1.352 | 1.395 | 1.352 | 1.365 | 1.365 | +0.009 (+0.66%) | 108,844,700 |
2 Aug 2022 | CNY | 1.402 | 1.402 | 1.339 | 1.356 | 1.356 | -0.058 (-4.10%) | 112,143,700 |
1 Aug 2022 | CNY | 1.4 | 1.418 | 1.381 | 1.414 | 1.414 | +0.005 (+0.35%) | 94,770,100 |
29 Jul 2022 | CNY | 1.419 | 1.427 | 1.409 | 1.409 | 1.409 | -0.011 (-0.77%) | 122,330,500 |
28 Jul 2022 | CNY | 1.417 | 1.425 | 1.399 | 1.42 | 1.42 | +0.012 (+0.85%) | 120,892,600 |
27 Jul 2022 | CNY | 1.383 | 1.41 | 1.366 | 1.408 | 1.408 | +0.028 (+2.03%) | 108,218,500 |
26 Jul 2022 | CNY | 1.353 | 1.386 | 1.35 | 1.38 | 1.38 | +0.023 (+1.69%) | 93,118,300 |
25 Jul 2022 | CNY | 1.384 | 1.39 | 1.356 | 1.357 | 1.357 | -0.028 (-2.02%) | 99,614,800 |
22 Jul 2022 | CNY | 1.395 | 1.403 | 1.37 | 1.385 | 1.385 | -0.01 (-0.72%) | 110,882,400 |
21 Jul 2022 | CNY | 1.412 | 1.413 | 1.389 | 1.395 | 1.395 | -0.02 (-1.41%) | 113,858,900 |
20 Jul 2022 | CNY | 1.406 | 1.416 | 1.395 | 1.415 | 1.415 | +0.009 (+0.64%) | 123,282,700 |
19 Jul 2022 | CNY | 1.397 | 1.424 | 1.379 | 1.406 | 1.406 | +0.004 (+0.29%) | 147,891,500 |
18 Jul 2022 | CNY | 1.366 | 1.404 | 1.366 | 1.402 | 1.402 | +0.035 (+2.56%) | 125,152,500 |
15 Jul 2022 | CNY | 1.366 | 1.393 | 1.361 | 1.367 | 1.367 | -0.005 (-0.36%) | 122,308,100 |
14 Jul 2022 | CNY | 1.346 | 1.379 | 1.342 | 1.372 | 1.372 | +0.02 (+1.48%) | 118,328,900 |
13 Jul 2022 | CNY | 1.335 | 1.358 | 1.32 | 1.352 | 1.352 | +0.02 (+1.50%) | 104,675,300 |
12 Jul 2022 | CNY | 1.36 | 1.37 | 1.33 | 1.332 | 1.332 | -0.034 (-2.49%) | 141,887,200 |
11 Jul 2022 | CNY | 1.4 | 1.407 | 1.35 | 1.366 | 1.366 | -0.033 (-2.36%) | 83,791,200 |
8 Jul 2022 | CNY | 1.416 | 1.439 | 1.399 | 1.399 | 1.399 | -0.017 (-1.20%) | 99,326,700 |