Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2022 | CNY | 1.053 | 1.063 | 1.053 | 1.062 | 1.062 | +0.006 (+0.57%) | 6,135,000 |
16 Aug 2022 | CNY | 1.054 | 1.066 | 1.045 | 1.056 | 1.056 | +0.002 (+0.19%) | 6,116,200 |
15 Aug 2022 | CNY | 1.059 | 1.06 | 1.045 | 1.054 | 1.054 | +0.001 (+0.09%) | 4,757,500 |
12 Aug 2022 | CNY | 1.073 | 1.073 | 1.051 | 1.053 | 1.053 | -0.02 (-1.86%) | 6,313,700 |
11 Aug 2022 | CNY | 1.066 | 1.077 | 1.062 | 1.073 | 1.073 | +0.011 (+1.04%) | 6,797,800 |
10 Aug 2022 | CNY | 1.059 | 1.07 | 1.046 | 1.062 | 1.062 | 0.0 (0.0%) | 6,724,200 |
9 Aug 2022 | CNY | 1.045 | 1.062 | 1.04 | 1.062 | 1.062 | +0.007 (+0.66%) | 7,269,200 |
8 Aug 2022 | CNY | 1.048 | 1.056 | 1.044 | 1.055 | 1.055 | +0.011 (+1.05%) | 7,170,700 |
5 Aug 2022 | CNY | 1.012 | 1.048 | 1.01 | 1.044 | 1.044 | +0.032 (+3.16%) | 10,804,200 |
4 Aug 2022 | CNY | 0.999 | 1.014 | 0.999 | 1.012 | 1.012 | +0.011 (+1.10%) | 5,395,100 |
3 Aug 2022 | CNY | 0.993 | 1.022 | 0.993 | 1.001 | 1.001 | +0.008 (+0.81%) | 6,536,800 |
2 Aug 2022 | CNY | 1.008 | 1.008 | 0.98 | 0.993 | 0.993 | -0.015 (-1.49%) | 5,107,600 |
1 Aug 2022 | CNY | 0.997 | 1.009 | 0.978 | 1.008 | 1.008 | +0.011 (+1.10%) | 6,830,800 |
29 Jul 2022 | CNY | 1.01 | 1.01 | 0.994 | 0.997 | 0.997 | -0.013 (-1.29%) | 5,542,000 |
28 Jul 2022 | CNY | 0.998 | 1.017 | 0.998 | 1.01 | 1.01 | +0.017 (+1.71%) | 6,122,300 |
27 Jul 2022 | CNY | 0.983 | 0.996 | 0.982 | 0.993 | 0.993 | +0.005 (+0.51%) | 3,492,900 |
26 Jul 2022 | CNY | 0.981 | 0.99 | 0.972 | 0.988 | 0.988 | +0.007 (+0.71%) | 3,816,400 |
25 Jul 2022 | CNY | 0.985 | 0.996 | 0.977 | 0.981 | 0.981 | -0.015 (-1.51%) | 4,582,700 |
22 Jul 2022 | CNY | 1.007 | 1.007 | 0.985 | 0.996 | 0.996 | -0.008 (-0.80%) | 4,720,400 |
21 Jul 2022 | CNY | 0.995 | 1.012 | 0.986 | 1.004 | 1.004 | +0.012 (+1.21%) | 5,740,700 |
20 Jul 2022 | CNY | 0.985 | 0.996 | 0.983 | 0.992 | 0.992 | +0.01 (+1.02%) | 4,265,200 |
19 Jul 2022 | CNY | 0.985 | 0.987 | 0.969 | 0.982 | 0.982 | +0.001 (+0.10%) | 4,888,700 |
18 Jul 2022 | CNY | 0.976 | 0.985 | 0.962 | 0.981 | 0.981 | +0.005 (+0.51%) | 6,080,200 |
15 Jul 2022 | CNY | 0.984 | 0.998 | 0.975 | 0.976 | 0.976 | -0.008 (-0.81%) | 2,754,400 |
14 Jul 2022 | CNY | 0.97 | 0.992 | 0.97 | 0.984 | 0.984 | +0.014 (+1.44%) | 3,787,900 |
13 Jul 2022 | CNY | 0.98 | 0.98 | 0.958 | 0.97 | 0.97 | -0.001 (-0.10%) | 4,525,600 |
12 Jul 2022 | CNY | 0.999 | 1 | 0.971 | 0.971 | 0.971 | -0.023 (-2.31%) | 5,266,700 |
11 Jul 2022 | CNY | 1.007 | 1.007 | 0.985 | 0.994 | 0.994 | -0.018 (-1.78%) | 4,522,000 |
8 Jul 2022 | CNY | 1.013 | 1.027 | 1.012 | 1.012 | 1.012 | 0.0 (0.0%) | 4,017,400 |
7 Jul 2022 | CNY | 1.006 | 1.015 | 0.998 | 1.012 | 1.012 | +0.006 (+0.60%) | 2,432,400 |