Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2022 | CNY | 0.849 | 0.856 | 0.835 | 0.84 | 0.84 | -0.006 (-0.71%) | 10,658,100 |
5 Jul 2022 | CNY | 0.859 | 0.864 | 0.84 | 0.846 | 0.846 | -0.009 (-1.05%) | 10,348,100 |
4 Jul 2022 | CNY | 0.847 | 0.856 | 0.842 | 0.855 | 0.855 | 0.0 (0.0%) | 11,059,200 |
1 Jul 2022 | CNY | 0.863 | 0.863 | 0.855 | 0.855 | 0.855 | -0.003 (-0.35%) | 11,002,900 |
30 Jun 2022 | CNY | 0.857 | 0.869 | 0.854 | 0.858 | 0.858 | -0.006 (-0.69%) | 10,045,000 |
29 Jun 2022 | CNY | 0.874 | 0.877 | 0.86 | 0.864 | 0.864 | -0.015 (-1.71%) | 11,322,200 |
28 Jun 2022 | CNY | 0.862 | 0.88 | 0.852 | 0.879 | 0.879 | +0.018 (+2.09%) | 15,327,700 |
27 Jun 2022 | CNY | 0.851 | 0.874 | 0.851 | 0.861 | 0.861 | +0.009 (+1.06%) | 11,235,900 |
24 Jun 2022 | CNY | 0.844 | 0.852 | 0.838 | 0.852 | 0.852 | +0.016 (+1.91%) | 12,615,700 |
23 Jun 2022 | CNY | 0.816 | 0.837 | 0.816 | 0.836 | 0.836 | +0.018 (+2.20%) | 8,539,700 |
22 Jun 2022 | CNY | 0.836 | 0.841 | 0.818 | 0.818 | 0.818 | -0.019 (-2.27%) | 12,521,800 |
21 Jun 2022 | CNY | 0.833 | 0.845 | 0.83 | 0.837 | 0.837 | +0.006 (+0.72%) | 13,718,300 |
20 Jun 2022 | CNY | 0.821 | 0.836 | 0.821 | 0.831 | 0.831 | +0.011 (+1.34%) | 13,266,300 |
17 Jun 2022 | CNY | 0.806 | 0.82 | 0.801 | 0.82 | 0.82 | +0.006 (+0.74%) | 14,555,200 |
16 Jun 2022 | CNY | 0.825 | 0.825 | 0.811 | 0.814 | 0.814 | -0.004 (-0.49%) | 16,617,700 |
15 Jun 2022 | CNY | 0.807 | 0.829 | 0.807 | 0.818 | 0.818 | +0.015 (+1.87%) | 12,499,600 |
14 Jun 2022 | CNY | 0.8 | 0.803 | 0.78 | 0.803 | 0.803 | 0.0 (0.0%) | 21,294,100 |
13 Jun 2022 | CNY | 0.81 | 0.814 | 0.797 | 0.803 | 0.803 | -0.015 (-1.83%) | 9,510,600 |
10 Jun 2022 | CNY | 0.809 | 0.82 | 0.803 | 0.818 | 0.818 | +0.009 (+1.11%) | 16,581,900 |
9 Jun 2022 | CNY | 0.828 | 0.83 | 0.808 | 0.809 | 0.809 | -0.018 (-2.18%) | 14,294,800 |
8 Jun 2022 | CNY | 0.822 | 0.831 | 0.82 | 0.827 | 0.827 | +0.008 (+0.98%) | 13,988,000 |
7 Jun 2022 | CNY | 0.821 | 0.826 | 0.815 | 0.819 | 0.819 | -0.001 (-0.12%) | 11,658,500 |
6 Jun 2022 | CNY | 0.802 | 0.821 | 0.802 | 0.82 | 0.82 | +0.02 (+2.50%) | 12,067,000 |
2 Jun 2022 | CNY | 0.79 | 0.801 | 0.79 | 0.8 | 0.8 | +0.005 (+0.63%) | 10,566,000 |
1 Jun 2022 | CNY | 0.794 | 0.798 | 0.79 | 0.795 | 0.795 | 0.0 (0.0%) | 12,186,100 |
31 May 2022 | CNY | 0.777 | 0.797 | 0.775 | 0.795 | 0.795 | +0.017 (+2.19%) | 11,809,700 |
30 May 2022 | CNY | 0.774 | 0.778 | 0.77 | 0.778 | 0.778 | +0.011 (+1.43%) | 12,525,900 |
27 May 2022 | CNY | 0.77 | 0.781 | 0.766 | 0.767 | 0.767 | +0.004 (+0.52%) | 11,415,600 |
26 May 2022 | CNY | 0.758 | 0.769 | 0.749 | 0.763 | 0.763 | +0.004 (+0.53%) | 9,932,800 |
25 May 2022 | CNY | 0.759 | 0.761 | 0.753 | 0.759 | 0.759 | +0.002 (+0.26%) | 8,948,700 |