Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2022 | CNY | 1.102 | 1.117 | 1.097 | 1.097 | 1.097 | -0.014 (-1.26%) | 9,761,000 |
25 Aug 2022 | CNY | 1.11 | 1.111 | 1.09 | 1.111 | 1.111 | -0.009 (-0.80%) | 14,239,700 |
24 Aug 2022 | CNY | 1.129 | 1.129 | 1.101 | 1.12 | 1.12 | -0.014 (-1.23%) | 14,680,100 |
23 Aug 2022 | CNY | 1.134 | 1.137 | 1.13 | 1.134 | 1.134 | -0.002 (-0.18%) | 15,226,500 |
22 Aug 2022 | CNY | 1.135 | 1.141 | 1.13 | 1.136 | 1.136 | -0.006 (-0.53%) | 8,109,700 |
19 Aug 2022 | CNY | 1.147 | 1.157 | 1.14 | 1.142 | 1.142 | -0.004 (-0.35%) | 6,235,700 |
18 Aug 2022 | CNY | 1.145 | 1.152 | 1.144 | 1.146 | 1.146 | +0.003 (+0.26%) | 7,384,400 |
17 Aug 2022 | CNY | 1.133 | 1.15 | 1.128 | 1.143 | 1.143 | +0.009 (+0.79%) | 8,287,100 |
16 Aug 2022 | CNY | 1.125 | 1.143 | 1.124 | 1.134 | 1.134 | -0.001 (-0.09%) | 7,508,300 |
15 Aug 2022 | CNY | 1.131 | 1.141 | 1.123 | 1.135 | 1.135 | +0.004 (+0.35%) | 7,571,100 |
12 Aug 2022 | CNY | 1.135 | 1.141 | 1.13 | 1.131 | 1.131 | -0.002 (-0.18%) | 2,675,000 |
11 Aug 2022 | CNY | 1.117 | 1.135 | 1.117 | 1.133 | 1.133 | +0.022 (+1.98%) | 7,325,100 |
10 Aug 2022 | CNY | 1.104 | 1.117 | 1.104 | 1.111 | 1.111 | -0.004 (-0.36%) | 23,225,300 |
9 Aug 2022 | CNY | 1.114 | 1.118 | 1.107 | 1.115 | 1.115 | +0.003 (+0.27%) | 8,571,600 |
8 Aug 2022 | CNY | 1.099 | 1.114 | 1.097 | 1.112 | 1.112 | +0.011 (+1.00%) | 21,393,900 |
5 Aug 2022 | CNY | 1.098 | 1.105 | 1.088 | 1.101 | 1.101 | +0.004 (+0.36%) | 38,801,500 |
4 Aug 2022 | CNY | 1.091 | 1.101 | 1.08 | 1.097 | 1.097 | +0.006 (+0.55%) | 15,983,500 |
3 Aug 2022 | CNY | 1.132 | 1.133 | 1.088 | 1.091 | 1.091 | -0.03 (-2.68%) | 7,849,000 |
2 Aug 2022 | CNY | 1.143 | 1.143 | 1.108 | 1.121 | 1.121 | -0.032 (-2.78%) | 59,728,600 |
1 Aug 2022 | CNY | 1.161 | 1.161 | 1.143 | 1.153 | 1.153 | -0.008 (-0.69%) | 8,212,300 |
29 Jul 2022 | CNY | 1.157 | 1.169 | 1.148 | 1.161 | 1.161 | +0.004 (+0.35%) | 14,862,000 |
28 Jul 2022 | CNY | 1.155 | 1.166 | 1.153 | 1.157 | 1.157 | +0.001 (+0.09%) | 14,656,600 |
27 Jul 2022 | CNY | 1.145 | 1.159 | 1.141 | 1.156 | 1.156 | +0.01 (+0.87%) | 8,305,200 |
26 Jul 2022 | CNY | 1.134 | 1.147 | 1.128 | 1.146 | 1.146 | +0.012 (+1.06%) | 10,287,300 |
25 Jul 2022 | CNY | 1.148 | 1.148 | 1.127 | 1.134 | 1.134 | -0.002 (-0.18%) | 6,395,300 |
22 Jul 2022 | CNY | 1.131 | 1.136 | 1.118 | 1.136 | 1.136 | +0.005 (+0.44%) | 7,574,500 |
21 Jul 2022 | CNY | 1.144 | 1.152 | 1.131 | 1.131 | 1.131 | -0.012 (-1.05%) | 9,459,200 |
20 Jul 2022 | CNY | 1.142 | 1.148 | 1.137 | 1.143 | 1.143 | +0.001 (+0.09%) | 7,157,500 |
19 Jul 2022 | CNY | 1.132 | 1.145 | 1.132 | 1.142 | 1.142 | +0.004 (+0.35%) | 7,954,100 |
18 Jul 2022 | CNY | 1.129 | 1.141 | 1.117 | 1.138 | 1.138 | +0.01 (+0.89%) | 5,143,600 |