Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | CNY | 0.851 | 0.863 | 0.851 | 0.856 | 0.856 | +0.003 (+0.35%) | 410,500 |
13 Jul 2022 | CNY | 0.832 | 0.853 | 0.832 | 0.853 | 0.853 | +0.016 (+1.91%) | 1,069,300 |
12 Jul 2022 | CNY | 0.85 | 0.85 | 0.836 | 0.837 | 0.837 | -0.008 (-0.95%) | 3,168,700 |
11 Jul 2022 | CNY | 0.847 | 0.851 | 0.84 | 0.845 | 0.845 | -0.01 (-1.17%) | 2,181,200 |
8 Jul 2022 | CNY | 0.863 | 0.863 | 0.855 | 0.855 | 0.855 | -0.005 (-0.58%) | 572,300 |
7 Jul 2022 | CNY | 0.853 | 0.862 | 0.851 | 0.86 | 0.86 | +0.007 (+0.82%) | 1,658,600 |
6 Jul 2022 | CNY | 0.863 | 0.864 | 0.847 | 0.853 | 0.853 | -0.009 (-1.04%) | 932,300 |
5 Jul 2022 | CNY | 0.86 | 0.865 | 0.857 | 0.862 | 0.862 | -0.003 (-0.35%) | 256,800 |
4 Jul 2022 | CNY | 0.856 | 0.865 | 0.854 | 0.865 | 0.865 | +0.009 (+1.05%) | 1,967,200 |
1 Jul 2022 | CNY | 0.851 | 0.859 | 0.851 | 0.856 | 0.856 | +0.011 (+1.30%) | 2,817,200 |
30 Jun 2022 | CNY | 0.834 | 0.851 | 0.834 | 0.845 | 0.845 | +0.006 (+0.72%) | 415,400 |
29 Jun 2022 | CNY | 0.846 | 0.856 | 0.839 | 0.839 | 0.839 | -0.012 (-1.41%) | 1,513,500 |
28 Jun 2022 | CNY | 0.839 | 0.853 | 0.839 | 0.851 | 0.851 | +0.012 (+1.43%) | 6,239,400 |
27 Jun 2022 | CNY | 0.841 | 0.845 | 0.838 | 0.839 | 0.839 | +0.003 (+0.36%) | 16,429,600 |
24 Jun 2022 | CNY | 0.825 | 0.836 | 0.824 | 0.836 | 0.836 | +0.018 (+2.20%) | 15,549,700 |
23 Jun 2022 | CNY | 0.812 | 0.819 | 0.807 | 0.818 | 0.818 | +0.006 (+0.74%) | 5,948,000 |
22 Jun 2022 | CNY | 0.822 | 0.822 | 0.812 | 0.812 | 0.812 | -0.009 (-1.10%) | 7,052,900 |
21 Jun 2022 | CNY | 0.825 | 0.825 | 0.812 | 0.821 | 0.821 | -0.004 (-0.48%) | 8,518,900 |
20 Jun 2022 | CNY | 0.823 | 0.828 | 0.819 | 0.825 | 0.825 | +0.01 (+1.23%) | 4,583,500 |
17 Jun 2022 | CNY | 0.813 | 0.816 | 0.803 | 0.815 | 0.815 | +0.004 (+0.49%) | 112,600 |
16 Jun 2022 | CNY | 0.811 | 0.815 | 0.806 | 0.811 | 0.811 | -0.002 (-0.25%) | 7,013,300 |
15 Jun 2022 | CNY | 0.804 | 0.82 | 0.804 | 0.813 | 0.813 | +0.009 (+1.12%) | 3,163,000 |
14 Jun 2022 | CNY | 0.8 | 0.804 | 0.784 | 0.804 | 0.804 | 0.0 (0.0%) | 601,100 |
13 Jun 2022 | CNY | 0.81 | 0.813 | 0.802 | 0.804 | 0.804 | -0.008 (-0.99%) | 3,392,400 |
10 Jun 2022 | CNY | 0.801 | 0.814 | 0.801 | 0.812 | 0.812 | +0.006 (+0.74%) | 344,700 |
9 Jun 2022 | CNY | 0.816 | 0.817 | 0.806 | 0.806 | 0.806 | -0.008 (-0.98%) | 4,593,600 |
8 Jun 2022 | CNY | 0.813 | 0.818 | 0.806 | 0.814 | 0.814 | +0.004 (+0.49%) | 4,365,000 |
7 Jun 2022 | CNY | 0.82 | 0.82 | 0.808 | 0.81 | 0.81 | -0.005 (-0.61%) | 339,500 |
6 Jun 2022 | CNY | 0.803 | 0.815 | 0.803 | 0.815 | 0.815 | -31.125 (-97.45%) | 7,200 |
3 Jun 2022 | CNY | 31.8 | 31.97 | 31.79 | 31.94 | 31.94 | +31.135 (+3867.70%) | 0 |