Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2022 | CNY | 1.008 | 1.028 | 0.995 | 1.006 | 1.006 | +0.001 (+0.10%) | 6,467,100 |
5 Jul 2022 | CNY | 1.03 | 1.03 | 0.994 | 1.005 | 1.005 | -0.005 (-0.50%) | 5,763,600 |
4 Jul 2022 | CNY | 1.015 | 1.015 | 0.99 | 1.01 | 1.01 | -0.009 (-0.88%) | 5,335,700 |
1 Jul 2022 | CNY | 1.023 | 1.03 | 1.012 | 1.019 | 1.019 | -0.004 (-0.39%) | 4,919,600 |
30 Jun 2022 | CNY | 1.014 | 1.028 | 1.009 | 1.023 | 1.023 | +0.009 (+0.89%) | 6,762,600 |
29 Jun 2022 | CNY | 1.03 | 1.039 | 1.009 | 1.014 | 1.014 | -0.016 (-1.55%) | 9,132,100 |
28 Jun 2022 | CNY | 1.003 | 1.031 | 0.992 | 1.03 | 1.03 | +0.023 (+2.28%) | 6,654,500 |
27 Jun 2022 | CNY | 1.004 | 1.013 | 0.999 | 1.007 | 1.007 | +0.007 (+0.70%) | 8,068,100 |
24 Jun 2022 | CNY | 0.99 | 1.005 | 0.985 | 1 | 1 | +0.011 (+1.11%) | 6,898,300 |
23 Jun 2022 | CNY | 0.959 | 0.99 | 0.952 | 0.989 | 0.989 | +0.03 (+3.13%) | 7,698,600 |
22 Jun 2022 | CNY | 0.98 | 0.98 | 0.959 | 0.959 | 0.959 | -0.021 (-2.14%) | 5,293,400 |
21 Jun 2022 | CNY | 0.978 | 0.987 | 0.968 | 0.98 | 0.98 | +0.001 (+0.10%) | 6,495,700 |
20 Jun 2022 | CNY | 0.976 | 0.988 | 0.971 | 0.979 | 0.979 | +0.007 (+0.72%) | 4,781,500 |
17 Jun 2022 | CNY | 0.963 | 0.974 | 0.953 | 0.972 | 0.972 | +0.005 (+0.52%) | 5,381,200 |
16 Jun 2022 | CNY | 0.959 | 0.977 | 0.951 | 0.967 | 0.967 | +0.007 (+0.73%) | 7,435,100 |
15 Jun 2022 | CNY | 0.949 | 0.973 | 0.94 | 0.96 | 0.96 | +0.011 (+1.16%) | 7,080,800 |
14 Jun 2022 | CNY | 0.954 | 0.954 | 0.92 | 0.949 | 0.949 | -0.014 (-1.45%) | 6,342,200 |
13 Jun 2022 | CNY | 0.961 | 0.967 | 0.952 | 0.963 | 0.963 | +0.002 (+0.21%) | 5,424,300 |
10 Jun 2022 | CNY | 0.95 | 0.962 | 0.94 | 0.961 | 0.961 | +0.011 (+1.16%) | 3,748,600 |
9 Jun 2022 | CNY | 0.978 | 0.978 | 0.94 | 0.95 | 0.95 | -0.019 (-1.96%) | 3,651,600 |
8 Jun 2022 | CNY | 0.969 | 0.981 | 0.954 | 0.969 | 0.969 | -0.003 (-0.31%) | 4,021,800 |
7 Jun 2022 | CNY | 0.977 | 0.978 | 0.961 | 0.972 | 0.972 | -0.005 (-0.51%) | 5,039,900 |
6 Jun 2022 | CNY | 0.951 | 0.978 | 0.948 | 0.977 | 0.977 | +0.026 (+2.73%) | 5,104,600 |
2 Jun 2022 | CNY | 0.928 | 0.954 | 0.927 | 0.951 | 0.951 | +0.023 (+2.48%) | 5,541,600 |
1 Jun 2022 | CNY | 0.926 | 0.934 | 0.923 | 0.928 | 0.928 | +0.001 (+0.11%) | 4,741,600 |
31 May 2022 | CNY | 0.909 | 0.928 | 0.901 | 0.927 | 0.927 | +0.019 (+2.09%) | 6,081,100 |
30 May 2022 | CNY | 0.905 | 0.912 | 0.9 | 0.908 | 0.908 | +0.009 (+1.00%) | 5,192,700 |
27 May 2022 | CNY | 0.905 | 0.919 | 0.896 | 0.899 | 0.899 | -0.005 (-0.55%) | 3,902,700 |
26 May 2022 | CNY | 0.902 | 0.91 | 0.886 | 0.904 | 0.904 | +0.002 (+0.22%) | 4,182,300 |
25 May 2022 | CNY | 0.897 | 0.903 | 0.891 | 0.902 | 0.902 | +0.005 (+0.56%) | 3,654,200 |