Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2022 | CNY | 0.802 | 0.802 | 0.781 | 0.788 | 0.788 | -0.014 (-1.75%) | 21,878,800 |
6 Jul 2022 | CNY | 0.804 | 0.834 | 0.796 | 0.802 | 0.802 | -0.006 (-0.74%) | 17,099,800 |
5 Jul 2022 | CNY | 0.796 | 0.815 | 0.785 | 0.808 | 0.808 | +0.011 (+1.38%) | 17,270,500 |
4 Jul 2022 | CNY | 0.753 | 0.798 | 0.749 | 0.797 | 0.797 | +0.044 (+5.84%) | 31,553,000 |
1 Jul 2022 | CNY | 0.758 | 0.758 | 0.749 | 0.753 | 0.753 | +0.001 (+0.13%) | 11,296,000 |
30 Jun 2022 | CNY | 0.742 | 0.759 | 0.742 | 0.752 | 0.752 | +0.017 (+2.31%) | 18,542,200 |
29 Jun 2022 | CNY | 0.746 | 0.756 | 0.735 | 0.735 | 0.735 | -0.011 (-1.47%) | 26,155,900 |
28 Jun 2022 | CNY | 0.746 | 0.748 | 0.735 | 0.746 | 0.746 | -0.002 (-0.27%) | 16,953,900 |
27 Jun 2022 | CNY | 0.734 | 0.756 | 0.733 | 0.748 | 0.748 | +0.014 (+1.91%) | 19,670,200 |
24 Jun 2022 | CNY | 0.703 | 0.735 | 0.703 | 0.734 | 0.734 | +0.031 (+4.41%) | 14,244,700 |
23 Jun 2022 | CNY | 0.707 | 0.711 | 0.694 | 0.703 | 0.703 | -0.005 (-0.71%) | 18,755,200 |
22 Jun 2022 | CNY | 0.715 | 0.723 | 0.706 | 0.708 | 0.708 | -0.007 (-0.98%) | 19,751,000 |
21 Jun 2022 | CNY | 0.711 | 0.72 | 0.7 | 0.715 | 0.715 | +0.01 (+1.42%) | 11,196,700 |
20 Jun 2022 | CNY | 0.702 | 0.715 | 0.692 | 0.705 | 0.705 | +0.009 (+1.29%) | 41,279,500 |
17 Jun 2022 | CNY | 0.675 | 0.699 | 0.67 | 0.696 | 0.696 | +0.015 (+2.20%) | 6,846,000 |
16 Jun 2022 | CNY | 0.683 | 0.692 | 0.679 | 0.681 | 0.681 | +0.003 (+0.44%) | 26,568,800 |
15 Jun 2022 | CNY | 0.67 | 0.687 | 0.67 | 0.678 | 0.678 | +0.008 (+1.19%) | 20,666,600 |
14 Jun 2022 | CNY | 0.67 | 0.671 | 0.656 | 0.67 | 0.67 | -0.002 (-0.30%) | 18,365,200 |
13 Jun 2022 | CNY | 0.687 | 0.693 | 0.667 | 0.672 | 0.672 | -0.021 (-3.03%) | 15,379,400 |
10 Jun 2022 | CNY | 0.684 | 0.693 | 0.683 | 0.693 | 0.693 | +0.005 (+0.73%) | 26,781,800 |
9 Jun 2022 | CNY | 0.713 | 0.713 | 0.687 | 0.688 | 0.688 | -0.011 (-1.57%) | 27,782,900 |
8 Jun 2022 | CNY | 0.675 | 0.705 | 0.675 | 0.699 | 0.699 | +0.024 (+3.56%) | 19,165,600 |
7 Jun 2022 | CNY | 0.662 | 0.676 | 0.662 | 0.675 | 0.675 | +0.013 (+1.96%) | 41,583,900 |
6 Jun 2022 | CNY | 0.644 | 0.665 | 0.643 | 0.662 | 0.662 | +0.018 (+2.80%) | 19,963,000 |
2 Jun 2022 | CNY | 0.65 | 0.65 | 0.637 | 0.644 | 0.644 | -0.006 (-0.92%) | 33,724,700 |
1 Jun 2022 | CNY | 0.657 | 0.658 | 0.646 | 0.65 | 0.65 | -0.008 (-1.22%) | 17,216,300 |
31 May 2022 | CNY | 0.641 | 0.659 | 0.637 | 0.658 | 0.658 | +0.017 (+2.65%) | 30,792,500 |
30 May 2022 | CNY | 0.635 | 0.644 | 0.63 | 0.641 | 0.641 | +0.006 (+0.94%) | 21,704,100 |
27 May 2022 | CNY | 0.628 | 0.647 | 0.628 | 0.635 | 0.635 | +0.012 (+1.93%) | 30,623,400 |
26 May 2022 | CNY | 0.637 | 0.637 | 0.618 | 0.623 | 0.623 | -0.01 (-1.58%) | 46,431,100 |