Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2022 | CNY | 0.861 | 0.872 | 0.858 | 0.872 | 0.872 | +0.013 (+1.51%) | 17,211,100 |
19 Aug 2022 | CNY | 0.854 | 0.868 | 0.85 | 0.859 | 0.859 | +0.005 (+0.59%) | 27,288,500 |
18 Aug 2022 | CNY | 0.861 | 0.861 | 0.851 | 0.854 | 0.854 | -0.007 (-0.81%) | 17,903,700 |
17 Aug 2022 | CNY | 0.859 | 0.862 | 0.852 | 0.861 | 0.861 | +0.002 (+0.23%) | 20,947,100 |
16 Aug 2022 | CNY | 0.854 | 0.86 | 0.853 | 0.859 | 0.859 | +0.004 (+0.47%) | 17,073,600 |
15 Aug 2022 | CNY | 0.857 | 0.857 | 0.85 | 0.855 | 0.855 | -0.002 (-0.23%) | 13,322,700 |
12 Aug 2022 | CNY | 0.856 | 0.857 | 0.849 | 0.857 | 0.857 | +0.003 (+0.35%) | 15,819,100 |
11 Aug 2022 | CNY | 0.843 | 0.855 | 0.836 | 0.854 | 0.854 | +0.012 (+1.43%) | 17,899,000 |
10 Aug 2022 | CNY | 0.851 | 0.851 | 0.835 | 0.842 | 0.842 | -0.008 (-0.94%) | 18,004,200 |
9 Aug 2022 | CNY | 0.853 | 0.853 | 0.842 | 0.85 | 0.85 | -0.003 (-0.35%) | 16,752,800 |
8 Aug 2022 | CNY | 0.855 | 0.861 | 0.85 | 0.853 | 0.853 | 0.0 (0.0%) | 18,497,800 |
5 Aug 2022 | CNY | 0.842 | 0.855 | 0.84 | 0.853 | 0.853 | +0.011 (+1.31%) | 15,512,500 |
4 Aug 2022 | CNY | 0.841 | 0.843 | 0.832 | 0.842 | 0.842 | +0.005 (+0.60%) | 16,509,000 |
3 Aug 2022 | CNY | 0.845 | 0.854 | 0.834 | 0.837 | 0.837 | -0.009 (-1.06%) | 19,244,400 |
2 Aug 2022 | CNY | 0.863 | 0.863 | 0.839 | 0.846 | 0.846 | -0.018 (-2.08%) | 20,733,600 |
1 Aug 2022 | CNY | 0.861 | 0.866 | 0.853 | 0.864 | 0.864 | +0.003 (+0.35%) | 17,997,400 |
29 Jul 2022 | CNY | 0.866 | 0.871 | 0.859 | 0.861 | 0.861 | -0.006 (-0.69%) | 17,883,300 |
28 Jul 2022 | CNY | 0.871 | 0.877 | 0.865 | 0.867 | 0.867 | -0.001 (-0.12%) | 14,767,400 |
27 Jul 2022 | CNY | 0.871 | 0.871 | 0.864 | 0.868 | 0.868 | -0.003 (-0.34%) | 14,212,700 |
26 Jul 2022 | CNY | 0.863 | 0.874 | 0.863 | 0.871 | 0.871 | +0.007 (+0.81%) | 18,909,500 |
25 Jul 2022 | CNY | 0.867 | 0.867 | 0.86 | 0.864 | 0.864 | -0.003 (-0.35%) | 14,646,700 |
22 Jul 2022 | CNY | 0.876 | 0.878 | 0.86 | 0.867 | 0.867 | -0.009 (-1.03%) | 17,435,200 |
21 Jul 2022 | CNY | 0.888 | 0.888 | 0.875 | 0.876 | 0.876 | -0.012 (-1.35%) | 14,825,600 |
20 Jul 2022 | CNY | 0.885 | 0.897 | 0.885 | 0.888 | 0.888 | +0.002 (+0.23%) | 20,528,200 |
19 Jul 2022 | CNY | 0.885 | 0.889 | 0.877 | 0.886 | 0.886 | +0.001 (+0.11%) | 16,177,200 |
18 Jul 2022 | CNY | 0.882 | 0.886 | 0.87 | 0.885 | 0.885 | +0.004 (+0.45%) | 16,902,600 |
15 Jul 2022 | CNY | 0.896 | 0.902 | 0.88 | 0.881 | 0.881 | -0.015 (-1.67%) | 18,631,800 |
14 Jul 2022 | CNY | 0.899 | 0.9 | 0.889 | 0.896 | 0.896 | -0.003 (-0.33%) | 12,870,600 |
13 Jul 2022 | CNY | 0.897 | 0.904 | 0.887 | 0.899 | 0.899 | +0.003 (+0.33%) | 18,533,800 |
12 Jul 2022 | CNY | 0.919 | 0.921 | 0.894 | 0.896 | 0.896 | -0.019 (-2.08%) | 14,544,300 |