Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
7 Jun 2022 | CNY | 1.404 | 1.428 | 1.392 | 1.405 | 1.405 | +0.002 (+0.14%) | 7,487,200 |
6 Jun 2022 | CNY | 1.339 | 1.42 | 1.339 | 1.403 | 1.403 | +0.068 (+5.09%) | 7,665,600 |
2 Jun 2022 | CNY | 1.295 | 1.339 | 1.295 | 1.335 | 1.335 | +0.033 (+2.53%) | 5,897,500 |
1 Jun 2022 | CNY | 1.291 | 1.308 | 1.274 | 1.302 | 1.302 | +0.007 (+0.54%) | 2,610,000 |
31 May 2022 | CNY | 1.275 | 1.298 | 1.26 | 1.295 | 1.295 | +0.025 (+1.97%) | 4,396,500 |
30 May 2022 | CNY | 1.256 | 1.291 | 1.253 | 1.27 | 1.27 | +0.011 (+0.87%) | 3,339,500 |
27 May 2022 | CNY | 1.263 | 1.287 | 1.248 | 1.259 | 1.259 | +0.001 (+0.08%) | 3,942,500 |
26 May 2022 | CNY | 1.259 | 1.277 | 1.237 | 1.258 | 1.258 | -0.001 (-0.08%) | 3,871,200 |
25 May 2022 | CNY | 1.257 | 1.3 | 1.237 | 1.259 | 1.259 | +0.003 (+0.24%) | 3,769,400 |
24 May 2022 | CNY | 1.294 | 1.304 | 1.251 | 1.256 | 1.256 | -0.039 (-3.01%) | 3,400,700 |
23 May 2022 | CNY | 1.303 | 1.303 | 1.273 | 1.295 | 1.295 | -0.003 (-0.23%) | 5,671,100 |
20 May 2022 | CNY | 1.289 | 1.308 | 1.275 | 1.298 | 1.298 | +0.012 (+0.93%) | 4,489,300 |