Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2022 | CNY | 0.929 | 0.939 | 0.919 | 0.931 | 0.931 | +0.001 (+0.11%) | 16,023,000 |
6 Jul 2022 | CNY | 0.939 | 0.939 | 0.92 | 0.93 | 0.93 | -0.017 (-1.80%) | 17,597,700 |
5 Jul 2022 | CNY | 0.942 | 0.949 | 0.931 | 0.947 | 0.947 | +0.005 (+0.53%) | 20,516,400 |
4 Jul 2022 | CNY | 0.909 | 0.944 | 0.909 | 0.942 | 0.942 | +0.029 (+3.18%) | 24,364,500 |
1 Jul 2022 | CNY | 0.907 | 0.916 | 0.903 | 0.913 | 0.913 | +0.006 (+0.66%) | 18,661,600 |
30 Jun 2022 | CNY | 0.89 | 0.912 | 0.89 | 0.907 | 0.907 | +0.017 (+1.91%) | 21,121,900 |
29 Jun 2022 | CNY | 0.909 | 0.909 | 0.89 | 0.89 | 0.89 | -0.02 (-2.20%) | 18,716,900 |
28 Jun 2022 | CNY | 0.904 | 0.911 | 0.901 | 0.91 | 0.91 | +0.006 (+0.66%) | 17,866,400 |
27 Jun 2022 | CNY | 0.882 | 0.911 | 0.882 | 0.904 | 0.904 | +0.021 (+2.38%) | 21,949,300 |
24 Jun 2022 | CNY | 0.865 | 0.885 | 0.865 | 0.883 | 0.883 | +0.011 (+1.26%) | 15,741,400 |
23 Jun 2022 | CNY | 0.866 | 0.872 | 0.855 | 0.872 | 0.872 | +0.006 (+0.69%) | 15,722,100 |
22 Jun 2022 | CNY | 0.865 | 0.877 | 0.862 | 0.866 | 0.866 | -0.001 (-0.12%) | 17,341,801 |
21 Jun 2022 | CNY | 0.873 | 0.878 | 0.86 | 0.867 | 0.867 | -0.007 (-0.80%) | 16,980,800 |
20 Jun 2022 | CNY | 0.87 | 0.882 | 0.868 | 0.874 | 0.874 | 0.0 (0.0%) | 15,946,500 |
17 Jun 2022 | CNY | 0.866 | 0.878 | 0.851 | 0.874 | 0.874 | +0.005 (+0.58%) | 21,466,100 |
16 Jun 2022 | CNY | 0.861 | 0.876 | 0.85 | 0.869 | 0.869 | +0.008 (+0.93%) | 21,597,700 |
15 Jun 2022 | CNY | 0.87 | 0.876 | 0.861 | 0.861 | 0.861 | -0.008 (-0.92%) | 25,830,300 |
14 Jun 2022 | CNY | 0.854 | 0.87 | 0.845 | 0.869 | 0.869 | +0.014 (+1.64%) | 23,866,900 |
13 Jun 2022 | CNY | 0.847 | 0.86 | 0.841 | 0.855 | 0.855 | +0.006 (+0.71%) | 26,459,700 |
10 Jun 2022 | CNY | 0.837 | 0.851 | 0.824 | 0.849 | 0.849 | +0.011 (+1.31%) | 25,331,900 |
9 Jun 2022 | CNY | 0.836 | 0.848 | 0.833 | 0.838 | 0.838 | 0.0 (0.0%) | 22,201,800 |
8 Jun 2022 | CNY | 0.829 | 0.842 | 0.826 | 0.838 | 0.838 | +0.007 (+0.84%) | 22,300,800 |
7 Jun 2022 | CNY | 0.822 | 0.837 | 0.82 | 0.831 | 0.831 | +0.008 (+0.97%) | 23,654,600 |
6 Jun 2022 | CNY | 0.815 | 0.823 | 0.805 | 0.823 | 0.823 | +0.008 (+0.98%) | 21,618,200 |
2 Jun 2022 | CNY | 0.815 | 0.815 | 0.807 | 0.815 | 0.815 | -0.001 (-0.12%) | 19,120,500 |
1 Jun 2022 | CNY | 0.822 | 0.823 | 0.81 | 0.816 | 0.816 | -0.005 (-0.61%) | 22,169,700 |
31 May 2022 | CNY | 0.803 | 0.822 | 0.803 | 0.821 | 0.821 | +0.016 (+1.99%) | 30,297,000 |
30 May 2022 | CNY | 0.805 | 0.809 | 0.801 | 0.805 | 0.805 | 0.0 (0.0%) | 22,084,100 |
27 May 2022 | CNY | 0.808 | 0.813 | 0.798 | 0.805 | 0.805 | -0.004 (-0.49%) | 21,038,900 |
26 May 2022 | CNY | 0.808 | 0.809 | 0.795 | 0.809 | 0.809 | +0.001 (+0.12%) | 19,361,400 |