Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2022 | CNY | 1.602 | 1.602 | 1.567 | 1.57 | 1.57 | -0.032 (-2.00%) | 2,840,400 |
18 Jul 2022 | CNY | 1.597 | 1.61 | 1.565 | 1.602 | 1.602 | +0.005 (+0.31%) | 3,970,000 |
15 Jul 2022 | CNY | 1.615 | 1.635 | 1.597 | 1.597 | 1.597 | -0.021 (-1.30%) | 4,636,300 |
14 Jul 2022 | CNY | 1.572 | 1.629 | 1.564 | 1.618 | 1.618 | +0.044 (+2.80%) | 5,126,300 |
13 Jul 2022 | CNY | 1.536 | 1.585 | 1.513 | 1.574 | 1.574 | +0.039 (+2.54%) | 5,030,300 |
12 Jul 2022 | CNY | 1.569 | 1.58 | 1.526 | 1.535 | 1.535 | -0.024 (-1.54%) | 3,834,300 |
11 Jul 2022 | CNY | 1.606 | 1.606 | 1.541 | 1.559 | 1.559 | -0.052 (-3.23%) | 4,363,100 |
8 Jul 2022 | CNY | 1.666 | 1.671 | 1.608 | 1.611 | 1.611 | -0.041 (-2.48%) | 4,721,000 |
7 Jul 2022 | CNY | 1.608 | 1.658 | 1.594 | 1.652 | 1.652 | +0.044 (+2.74%) | 6,794,800 |
6 Jul 2022 | CNY | 1.614 | 1.63 | 1.59 | 1.608 | 1.608 | -0.011 (-0.68%) | 3,626,500 |
5 Jul 2022 | CNY | 1.608 | 1.644 | 1.59 | 1.619 | 1.619 | +0.015 (+0.94%) | 6,285,800 |
4 Jul 2022 | CNY | 1.572 | 1.605 | 1.548 | 1.604 | 1.604 | +0.027 (+1.71%) | 4,932,400 |
1 Jul 2022 | CNY | 1.575 | 1.595 | 1.567 | 1.577 | 1.577 | +0.002 (+0.13%) | 4,318,300 |
30 Jun 2022 | CNY | 1.538 | 1.59 | 1.535 | 1.575 | 1.575 | +0.035 (+2.27%) | 4,074,500 |
29 Jun 2022 | CNY | 1.606 | 1.606 | 1.539 | 1.54 | 1.54 | -0.071 (-4.41%) | 5,714,200 |
28 Jun 2022 | CNY | 1.58 | 1.613 | 1.562 | 1.611 | 1.611 | +0.031 (+1.96%) | 3,792,500 |
27 Jun 2022 | CNY | 1.585 | 1.6 | 1.568 | 1.58 | 1.58 | +0.01 (+0.64%) | 6,131,700 |
24 Jun 2022 | CNY | 1.537 | 1.574 | 1.537 | 1.57 | 1.57 | +0.034 (+2.21%) | 3,708,400 |
23 Jun 2022 | CNY | 1.505 | 1.537 | 1.487 | 1.536 | 1.536 | +0.036 (+2.40%) | 4,973,800 |
22 Jun 2022 | CNY | 1.492 | 1.535 | 1.491 | 1.5 | 1.5 | +0.009 (+0.60%) | 4,309,500 |
21 Jun 2022 | CNY | 1.531 | 1.532 | 1.478 | 1.491 | 1.491 | -0.037 (-2.42%) | 6,469,600 |
20 Jun 2022 | CNY | 1.495 | 1.533 | 1.495 | 1.528 | 1.528 | +0.04 (+2.69%) | 6,260,500 |
17 Jun 2022 | CNY | 1.433 | 1.489 | 1.431 | 1.488 | 1.488 | +0.05 (+3.48%) | 9,174,800 |
16 Jun 2022 | CNY | 1.415 | 1.449 | 1.415 | 1.438 | 1.438 | +0.022 (+1.55%) | 3,070,700 |
15 Jun 2022 | CNY | 1.43 | 1.448 | 1.398 | 1.416 | 1.416 | -0.009 (-0.63%) | 4,346,900 |
14 Jun 2022 | CNY | 1.432 | 1.432 | 1.377 | 1.425 | 1.425 | -0.012 (-0.84%) | 5,198,100 |
13 Jun 2022 | CNY | 1.417 | 1.448 | 1.408 | 1.437 | 1.437 | +0.015 (+1.05%) | 6,464,500 |
10 Jun 2022 | CNY | 1.39 | 1.425 | 1.371 | 1.422 | 1.422 | +0.037 (+2.67%) | 4,647,300 |
9 Jun 2022 | CNY | 1.394 | 1.41 | 1.375 | 1.385 | 1.385 | -0.018 (-1.28%) | 2,088,900 |
8 Jun 2022 | CNY | 1.406 | 1.418 | 1.37 | 1.403 | 1.403 | -0.002 (-0.14%) | 7,839,900 |