Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | CNY | 0.828 | 0.828 | 0.815 | 0.823 | 0.823 | +0.001 (+0.12%) | 3,492,900 |
24 Aug 2022 | CNY | 0.838 | 0.846 | 0.822 | 0.822 | 0.822 | -0.021 (-2.49%) | 1,206,700 |
23 Aug 2022 | CNY | 0.848 | 0.848 | 0.841 | 0.843 | 0.843 | -0.004 (-0.47%) | 1,707,200 |
22 Aug 2022 | CNY | 0.838 | 0.847 | 0.838 | 0.847 | 0.847 | +0.007 (+0.83%) | 913,900 |
19 Aug 2022 | CNY | 0.843 | 0.844 | 0.838 | 0.84 | 0.84 | -0.002 (-0.24%) | 2,004,500 |
18 Aug 2022 | CNY | 0.847 | 0.849 | 0.842 | 0.842 | 0.842 | -0.007 (-0.82%) | 2,490,600 |
17 Aug 2022 | CNY | 0.846 | 0.85 | 0.845 | 0.849 | 0.849 | +0.003 (+0.35%) | 11,555,000 |
16 Aug 2022 | CNY | 0.843 | 0.848 | 0.843 | 0.846 | 0.846 | +0.004 (+0.48%) | 3,331,600 |
15 Aug 2022 | CNY | 0.841 | 0.843 | 0.84 | 0.842 | 0.842 | +0.001 (+0.12%) | 2,546,100 |
12 Aug 2022 | CNY | 0.84 | 0.843 | 0.84 | 0.841 | 0.841 | 0.0 (0.0%) | 756,100 |
11 Aug 2022 | CNY | 0.833 | 0.841 | 0.833 | 0.841 | 0.841 | +0.011 (+1.33%) | 154,200 |
10 Aug 2022 | CNY | 0.831 | 0.831 | 0.826 | 0.83 | 0.83 | -0.003 (-0.36%) | 3,156,100 |
9 Aug 2022 | CNY | 0.833 | 0.837 | 0.833 | 0.833 | 0.833 | 0.0 (0.0%) | 911,600 |
8 Aug 2022 | CNY | 0.825 | 0.833 | 0.825 | 0.833 | 0.833 | +0.003 (+0.36%) | 1,370,100 |
5 Aug 2022 | CNY | 0.822 | 0.83 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 2,417,100 |
4 Aug 2022 | CNY | 0.819 | 0.822 | 0.812 | 0.82 | 0.82 | +0.007 (+0.86%) | 1,923,500 |
3 Aug 2022 | CNY | 0.825 | 0.834 | 0.811 | 0.813 | 0.813 | -0.012 (-1.45%) | 2,067,600 |
2 Aug 2022 | CNY | 0.841 | 0.841 | 0.815 | 0.825 | 0.825 | -0.024 (-2.83%) | 2,184,700 |
1 Aug 2022 | CNY | 0.841 | 0.849 | 0.836 | 0.849 | 0.849 | +0.003 (+0.35%) | 204,400 |
29 Jul 2022 | CNY | 0.857 | 0.857 | 0.845 | 0.846 | 0.846 | -0.006 (-0.70%) | 4,243,400 |
28 Jul 2022 | CNY | 0.856 | 0.859 | 0.852 | 0.852 | 0.852 | -0.001 (-0.12%) | 197,500 |
27 Jul 2022 | CNY | 0.853 | 0.855 | 0.85 | 0.853 | 0.853 | +0.004 (+0.47%) | 3,367,900 |
26 Jul 2022 | CNY | 0.845 | 0.85 | 0.839 | 0.849 | 0.849 | +0.004 (+0.47%) | 1,224,700 |
25 Jul 2022 | CNY | 0.856 | 0.856 | 0.842 | 0.845 | 0.845 | -0.013 (-1.52%) | 1,548,800 |
22 Jul 2022 | CNY | 0.861 | 0.862 | 0.852 | 0.858 | 0.858 | +0.005 (+0.59%) | 2,599,400 |
21 Jul 2022 | CNY | 0.856 | 0.858 | 0.853 | 0.853 | 0.853 | -0.005 (-0.58%) | 2,733,100 |
20 Jul 2022 | CNY | 0.855 | 0.86 | 0.855 | 0.858 | 0.858 | +0.003 (+0.35%) | 28,038,100 |
19 Jul 2022 | CNY | 0.863 | 0.863 | 0.851 | 0.855 | 0.855 | -0.008 (-0.93%) | 462,400 |
18 Jul 2022 | CNY | 0.848 | 0.863 | 0.848 | 0.863 | 0.863 | +0.016 (+1.89%) | 17,800 |
15 Jul 2022 | CNY | 0.856 | 0.856 | 0.847 | 0.847 | 0.847 | -0.009 (-1.05%) | 765,200 |