Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2022 | CNY | 0.717 | 0.721 | 0.715 | 0.718 | 0.718 | +0.006 (+0.84%) | 20,179,300 |
19 Jul 2022 | CNY | 0.711 | 0.715 | 0.704 | 0.712 | 0.712 | +0.001 (+0.14%) | 15,880,000 |
18 Jul 2022 | CNY | 0.708 | 0.714 | 0.695 | 0.711 | 0.711 | +0.005 (+0.71%) | 19,505,500 |
15 Jul 2022 | CNY | 0.706 | 0.72 | 0.705 | 0.706 | 0.706 | -0.004 (-0.56%) | 26,765,700 |
14 Jul 2022 | CNY | 0.705 | 0.717 | 0.702 | 0.71 | 0.71 | +0.005 (+0.71%) | 21,831,200 |
13 Jul 2022 | CNY | 0.71 | 0.713 | 0.699 | 0.705 | 0.705 | -0.006 (-0.84%) | 17,551,200 |
12 Jul 2022 | CNY | 0.726 | 0.73 | 0.709 | 0.711 | 0.711 | -0.017 (-2.34%) | 22,846,600 |
11 Jul 2022 | CNY | 0.746 | 0.746 | 0.724 | 0.728 | 0.728 | -0.019 (-2.54%) | 23,792,500 |
8 Jul 2022 | CNY | 0.75 | 0.76 | 0.745 | 0.747 | 0.747 | -0.001 (-0.13%) | 20,982,500 |
7 Jul 2022 | CNY | 0.75 | 0.753 | 0.739 | 0.748 | 0.748 | -0.003 (-0.40%) | 21,539,500 |
6 Jul 2022 | CNY | 0.745 | 0.766 | 0.744 | 0.751 | 0.751 | +0.002 (+0.27%) | 34,453,398 |
5 Jul 2022 | CNY | 0.756 | 0.759 | 0.739 | 0.749 | 0.749 | -0.009 (-1.19%) | 26,337,600 |
4 Jul 2022 | CNY | 0.753 | 0.758 | 0.741 | 0.758 | 0.758 | -0.001 (-0.13%) | 18,309,600 |
1 Jul 2022 | CNY | 0.766 | 0.769 | 0.757 | 0.759 | 0.759 | -0.004 (-0.52%) | 17,571,400 |
30 Jun 2022 | CNY | 0.759 | 0.769 | 0.754 | 0.763 | 0.763 | +0.007 (+0.93%) | 22,728,600 |
29 Jun 2022 | CNY | 0.773 | 0.78 | 0.754 | 0.756 | 0.756 | -0.019 (-2.45%) | 30,004,600 |
28 Jun 2022 | CNY | 0.757 | 0.775 | 0.743 | 0.775 | 0.775 | +0.019 (+2.51%) | 37,642,200 |
27 Jun 2022 | CNY | 0.75 | 0.765 | 0.75 | 0.756 | 0.756 | +0.005 (+0.67%) | 32,513,300 |
24 Jun 2022 | CNY | 0.751 | 0.755 | 0.738 | 0.751 | 0.751 | +0.009 (+1.21%) | 34,919,200 |
23 Jun 2022 | CNY | 0.724 | 0.742 | 0.719 | 0.742 | 0.742 | +0.024 (+3.34%) | 27,088,700 |
22 Jun 2022 | CNY | 0.74 | 0.741 | 0.718 | 0.718 | 0.718 | -0.023 (-3.10%) | 26,284,100 |
21 Jun 2022 | CNY | 0.749 | 0.749 | 0.733 | 0.741 | 0.741 | -0.004 (-0.54%) | 24,849,900 |
20 Jun 2022 | CNY | 0.735 | 0.75 | 0.733 | 0.745 | 0.745 | +0.01 (+1.36%) | 28,117,800 |
17 Jun 2022 | CNY | 0.724 | 0.735 | 0.72 | 0.735 | 0.735 | 0.0 (0.0%) | 22,537,100 |
16 Jun 2022 | CNY | 0.728 | 0.745 | 0.728 | 0.735 | 0.735 | +0.004 (+0.55%) | 21,329,600 |
15 Jun 2022 | CNY | 0.725 | 0.747 | 0.723 | 0.731 | 0.731 | +0.007 (+0.97%) | 29,145,116 |
14 Jun 2022 | CNY | 0.725 | 0.725 | 0.696 | 0.724 | 0.724 | -0.006 (-0.82%) | 45,252,100 |
13 Jun 2022 | CNY | 0.731 | 0.736 | 0.723 | 0.73 | 0.73 | -0.009 (-1.22%) | 26,126,100 |
10 Jun 2022 | CNY | 0.726 | 0.739 | 0.723 | 0.739 | 0.739 | +0.009 (+1.23%) | 28,280,300 |
9 Jun 2022 | CNY | 0.75 | 0.751 | 0.727 | 0.73 | 0.73 | -0.02 (-2.67%) | 20,112,300 |