Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2022 | CNY | 0.869 | 0.869 | 0.853 | 0.856 | 0.856 | -0.01 (-1.15%) | 3,593,000 |
28 Jul 2022 | CNY | 0.867 | 0.871 | 0.862 | 0.866 | 0.866 | +0.002 (+0.23%) | 4,678,100 |
27 Jul 2022 | CNY | 0.86 | 0.865 | 0.857 | 0.864 | 0.864 | -0.001 (-0.12%) | 10,284,800 |
26 Jul 2022 | CNY | 0.861 | 0.869 | 0.861 | 0.865 | 0.865 | +0.008 (+0.93%) | 5,887,400 |
25 Jul 2022 | CNY | 0.861 | 0.865 | 0.854 | 0.857 | 0.857 | -0.004 (-0.46%) | 6,531,100 |
22 Jul 2022 | CNY | 0.871 | 0.871 | 0.854 | 0.861 | 0.861 | -0.007 (-0.81%) | 6,783,000 |
21 Jul 2022 | CNY | 0.882 | 0.882 | 0.868 | 0.868 | 0.868 | -0.019 (-2.14%) | 3,535,000 |
20 Jul 2022 | CNY | 0.886 | 0.892 | 0.883 | 0.887 | 0.887 | +0.003 (+0.34%) | 5,301,700 |
19 Jul 2022 | CNY | 0.885 | 0.89 | 0.879 | 0.884 | 0.884 | -0.001 (-0.11%) | 2,950,000 |
18 Jul 2022 | CNY | 0.873 | 0.885 | 0.868 | 0.885 | 0.885 | +0.009 (+1.03%) | 6,821,800 |
15 Jul 2022 | CNY | 0.89 | 0.895 | 0.876 | 0.876 | 0.876 | -0.015 (-1.68%) | 7,325,900 |
14 Jul 2022 | CNY | 0.88 | 0.896 | 0.88 | 0.891 | 0.891 | +0.006 (+0.68%) | 6,693,100 |
13 Jul 2022 | CNY | 0.877 | 0.887 | 0.866 | 0.885 | 0.885 | +0.006 (+0.68%) | 4,977,800 |
12 Jul 2022 | CNY | 0.892 | 0.892 | 0.874 | 0.879 | 0.879 | -0.008 (-0.90%) | 3,031,300 |
11 Jul 2022 | CNY | 0.91 | 0.91 | 0.879 | 0.887 | 0.887 | -0.025 (-2.74%) | 5,234,900 |
8 Jul 2022 | CNY | 0.935 | 0.935 | 0.912 | 0.912 | 0.912 | -0.02 (-2.15%) | 2,388,900 |
7 Jul 2022 | CNY | 0.921 | 0.937 | 0.92 | 0.932 | 0.932 | +0.01 (+1.08%) | 8,095,100 |
6 Jul 2022 | CNY | 0.932 | 0.932 | 0.914 | 0.922 | 0.922 | -0.024 (-2.54%) | 3,873,800 |
5 Jul 2022 | CNY | 0.928 | 0.948 | 0.928 | 0.946 | 0.946 | +0.012 (+1.28%) | 1,730,700 |
4 Jul 2022 | CNY | 0.918 | 0.935 | 0.914 | 0.934 | 0.934 | +0.017 (+1.85%) | 1,610,200 |
1 Jul 2022 | CNY | 0.909 | 0.921 | 0.904 | 0.917 | 0.917 | +0.008 (+0.88%) | 5,866,300 |
30 Jun 2022 | CNY | 0.904 | 0.914 | 0.904 | 0.909 | 0.909 | +0.01 (+1.11%) | 3,309,400 |
29 Jun 2022 | CNY | 0.92 | 0.923 | 0.899 | 0.899 | 0.899 | -0.024 (-2.60%) | 6,078,800 |
28 Jun 2022 | CNY | 0.906 | 0.925 | 0.906 | 0.923 | 0.923 | +0.012 (+1.32%) | 1,818,600 |
27 Jun 2022 | CNY | 0.9 | 0.918 | 0.9 | 0.911 | 0.911 | +0.008 (+0.89%) | 3,899,100 |
24 Jun 2022 | CNY | 0.89 | 0.903 | 0.889 | 0.903 | 0.903 | +0.013 (+1.46%) | 7,641,000 |
23 Jun 2022 | CNY | 0.883 | 0.891 | 0.866 | 0.89 | 0.89 | +0.01 (+1.14%) | 4,684,500 |
22 Jun 2022 | CNY | 0.885 | 0.895 | 0.878 | 0.88 | 0.88 | -0.005 (-0.56%) | 8,512,900 |
21 Jun 2022 | CNY | 0.906 | 0.91 | 0.877 | 0.885 | 0.885 | -0.013 (-1.45%) | 7,160,100 |
20 Jun 2022 | CNY | 0.9 | 0.913 | 0.895 | 0.898 | 0.898 | -0.012 (-1.32%) | 7,545,600 |