Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2022 | CNY | 1.407 | 1.423 | 1.381 | 1.397 | 1.397 | -0.025 (-1.76%) | 91,771,800 |
5 Jul 2022 | CNY | 1.414 | 1.435 | 1.398 | 1.422 | 1.422 | +0.006 (+0.42%) | 103,377,300 |
4 Jul 2022 | CNY | 1.384 | 1.419 | 1.38 | 1.416 | 1.416 | +0.023 (+1.65%) | 140,103,300 |
1 Jul 2022 | CNY | 1.389 | 1.406 | 1.376 | 1.393 | 1.393 | +0.006 (+0.43%) | 75,390,318 |
30 Jun 2022 | CNY | 1.352 | 1.402 | 1.352 | 1.387 | 1.387 | +0.035 (+2.59%) | 126,758,900 |
29 Jun 2022 | CNY | 1.412 | 1.413 | 1.349 | 1.352 | 1.352 | -0.06 (-4.25%) | 150,311,200 |
28 Jun 2022 | CNY | 1.386 | 1.415 | 1.383 | 1.412 | 1.412 | +0.026 (+1.88%) | 100,014,100 |
27 Jun 2022 | CNY | 1.365 | 1.392 | 1.352 | 1.386 | 1.386 | +0.024 (+1.76%) | 146,181,400 |
24 Jun 2022 | CNY | 1.335 | 1.364 | 1.333 | 1.362 | 1.362 | +0.02 (+1.49%) | 152,741,800 |
23 Jun 2022 | CNY | 1.298 | 1.343 | 1.283 | 1.342 | 1.342 | +0.034 (+2.60%) | 177,997,100 |
22 Jun 2022 | CNY | 1.308 | 1.333 | 1.303 | 1.308 | 1.308 | -0.003 (-0.23%) | 95,443,500 |
21 Jun 2022 | CNY | 1.352 | 1.359 | 1.296 | 1.311 | 1.311 | -0.049 (-3.60%) | 221,588,300 |
20 Jun 2022 | CNY | 1.365 | 1.369 | 1.347 | 1.36 | 1.36 | +0.005 (+0.37%) | 140,184,600 |
17 Jun 2022 | CNY | 1.321 | 1.359 | 1.314 | 1.355 | 1.355 | +0.029 (+2.19%) | 114,985,500 |
16 Jun 2022 | CNY | 1.31 | 1.349 | 1.308 | 1.326 | 1.326 | +0.009 (+0.68%) | 76,260,100 |
15 Jun 2022 | CNY | 1.337 | 1.351 | 1.316 | 1.317 | 1.317 | -0.027 (-2.01%) | 132,989,500 |
14 Jun 2022 | CNY | 1.315 | 1.344 | 1.297 | 1.344 | 1.344 | +0.006 (+0.45%) | 138,586,700 |
13 Jun 2022 | CNY | 1.304 | 1.347 | 1.297 | 1.338 | 1.338 | +0.031 (+2.37%) | 184,045,000 |
10 Jun 2022 | CNY | 1.253 | 1.315 | 1.245 | 1.307 | 1.307 | +0.044 (+3.48%) | 149,072,100 |
9 Jun 2022 | CNY | 1.275 | 1.281 | 1.25 | 1.263 | 1.263 | -0.018 (-1.41%) | 70,943,900 |
8 Jun 2022 | CNY | 1.266 | 1.283 | 1.245 | 1.281 | 1.281 | +0.019 (+1.51%) | 61,504,000 |
7 Jun 2022 | CNY | 1.267 | 1.276 | 1.247 | 1.262 | 1.262 | -0.008 (-0.63%) | 73,335,400 |
6 Jun 2022 | CNY | 1.233 | 1.277 | 1.229 | 1.27 | 1.27 | +0.042 (+3.42%) | 121,606,900 |
2 Jun 2022 | CNY | 1.183 | 1.234 | 1.18 | 1.228 | 1.228 | +0.04 (+3.37%) | 86,562,710 |
1 Jun 2022 | CNY | 1.19 | 1.197 | 1.177 | 1.188 | 1.188 | -0.008 (-0.67%) | 69,023,110 |
31 May 2022 | CNY | 1.188 | 1.198 | 1.162 | 1.196 | 1.196 | +0.008 (+0.67%) | 81,896,800 |
30 May 2022 | CNY | 1.178 | 1.19 | 1.172 | 1.188 | 1.188 | +0.01 (+0.85%) | 67,513,400 |
27 May 2022 | CNY | 1.188 | 1.198 | 1.164 | 1.178 | 1.178 | -0.003 (-0.25%) | 68,904,500 |
26 May 2022 | CNY | 1.18 | 1.188 | 1.153 | 1.181 | 1.181 | 0.0 (0.0%) | 71,246,000 |
25 May 2022 | CNY | 1.164 | 1.181 | 1.156 | 1.181 | 1.181 | +0.011 (+0.94%) | 97,602,200 |