Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2022 | CNY | 0.738 | 0.745 | 0.727 | 0.731 | 0.731 | -0.008 (-1.08%) | 9,633,300 |
21 Jul 2022 | CNY | 0.744 | 0.748 | 0.739 | 0.739 | 0.739 | -0.005 (-0.67%) | 5,951,400 |
20 Jul 2022 | CNY | 0.735 | 0.746 | 0.735 | 0.744 | 0.744 | +0.009 (+1.22%) | 9,498,300 |
19 Jul 2022 | CNY | 0.72 | 0.735 | 0.72 | 0.735 | 0.735 | +0.015 (+2.08%) | 7,652,400 |
18 Jul 2022 | CNY | 0.707 | 0.722 | 0.701 | 0.72 | 0.72 | +0.014 (+1.98%) | 8,162,800 |
15 Jul 2022 | CNY | 0.714 | 0.72 | 0.706 | 0.706 | 0.706 | -0.01 (-1.40%) | 11,659,400 |
14 Jul 2022 | CNY | 0.713 | 0.723 | 0.713 | 0.716 | 0.716 | -0.001 (-0.14%) | 7,054,800 |
13 Jul 2022 | CNY | 0.718 | 0.72 | 0.714 | 0.717 | 0.717 | +0.004 (+0.56%) | 8,517,900 |
12 Jul 2022 | CNY | 0.723 | 0.723 | 0.711 | 0.713 | 0.713 | -0.01 (-1.38%) | 5,992,300 |
11 Jul 2022 | CNY | 0.73 | 0.732 | 0.719 | 0.723 | 0.723 | -0.022 (-2.95%) | 9,298,400 |
8 Jul 2022 | CNY | 0.746 | 0.753 | 0.744 | 0.745 | 0.745 | +0.003 (+0.40%) | 8,803,100 |
7 Jul 2022 | CNY | 0.744 | 0.745 | 0.735 | 0.742 | 0.742 | -0.006 (-0.80%) | 9,912,600 |
6 Jul 2022 | CNY | 0.753 | 0.758 | 0.739 | 0.748 | 0.748 | -0.005 (-0.66%) | 13,971,800 |
5 Jul 2022 | CNY | 0.763 | 0.768 | 0.748 | 0.753 | 0.753 | -0.01 (-1.31%) | 13,555,100 |
4 Jul 2022 | CNY | 0.76 | 0.763 | 0.753 | 0.763 | 0.763 | +0.003 (+0.39%) | 12,258,200 |
1 Jul 2022 | CNY | 0.765 | 0.769 | 0.757 | 0.76 | 0.76 | -0.003 (-0.39%) | 6,971,900 |
30 Jun 2022 | CNY | 0.773 | 0.773 | 0.76 | 0.763 | 0.763 | -0.012 (-1.55%) | 4,829,700 |
29 Jun 2022 | CNY | 0.769 | 0.786 | 0.769 | 0.775 | 0.775 | -0.004 (-0.51%) | 15,817,300 |
28 Jun 2022 | CNY | 0.774 | 0.779 | 0.762 | 0.779 | 0.779 | +0.005 (+0.65%) | 13,102,200 |
27 Jun 2022 | CNY | 0.766 | 0.783 | 0.766 | 0.774 | 0.774 | +0.003 (+0.39%) | 2,600,100 |
24 Jun 2022 | CNY | 0.767 | 0.773 | 0.767 | 0.771 | 0.771 | +0.014 (+1.85%) | 6,447,400 |
23 Jun 2022 | CNY | 0.747 | 0.759 | 0.739 | 0.757 | 0.757 | +0.014 (+1.88%) | 10,302,200 |
22 Jun 2022 | CNY | 0.764 | 0.764 | 0.742 | 0.743 | 0.743 | -0.024 (-3.13%) | 12,726,900 |
21 Jun 2022 | CNY | 0.755 | 0.769 | 0.752 | 0.767 | 0.767 | +0.011 (+1.46%) | 16,462,700 |
20 Jun 2022 | CNY | 0.755 | 0.758 | 0.748 | 0.756 | 0.756 | +0.001 (+0.13%) | 10,919,100 |
17 Jun 2022 | CNY | 0.757 | 0.757 | 0.735 | 0.755 | 0.755 | -0.011 (-1.44%) | 16,821,500 |
16 Jun 2022 | CNY | 0.758 | 0.834 | 0.727 | 0.766 | 0.766 | +0.008 (+1.06%) | 14,719,900 |
15 Jun 2022 | CNY | 0.739 | 0.762 | 0.739 | 0.758 | 0.758 | +0.02 (+2.71%) | 16,852,000 |
14 Jun 2022 | CNY | 0.736 | 0.74 | 0.717 | 0.738 | 0.738 | -0.005 (-0.67%) | 17,599,200 |
13 Jun 2022 | CNY | 0.754 | 0.754 | 0.74 | 0.743 | 0.743 | -0.01 (-1.33%) | 11,519,200 |