Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2022 | CNY | 0.801 | 0.805 | 0.792 | 0.797 | 0.797 | -0.006 (-0.75%) | 203,702,900 |
30 Aug 2022 | CNY | 0.803 | 0.806 | 0.797 | 0.803 | 0.803 | 0.0 (0.0%) | 146,404,100 |
29 Aug 2022 | CNY | 0.804 | 0.805 | 0.797 | 0.803 | 0.803 | -0.004 (-0.50%) | 156,341,100 |
26 Aug 2022 | CNY | 0.809 | 0.814 | 0.805 | 0.807 | 0.807 | -0.002 (-0.25%) | 145,235,800 |
25 Aug 2022 | CNY | 0.804 | 0.811 | 0.798 | 0.809 | 0.809 | +0.002 (+0.25%) | 152,030,600 |
24 Aug 2022 | CNY | 0.822 | 0.823 | 0.804 | 0.807 | 0.807 | -0.015 (-1.82%) | 151,404,900 |
23 Aug 2022 | CNY | 0.822 | 0.827 | 0.818 | 0.822 | 0.822 | -0.002 (-0.24%) | 129,063,900 |
22 Aug 2022 | CNY | 0.814 | 0.827 | 0.813 | 0.824 | 0.824 | +0.007 (+0.86%) | 173,225,200 |
19 Aug 2022 | CNY | 0.823 | 0.825 | 0.815 | 0.817 | 0.817 | -0.006 (-0.73%) | 137,982,600 |
18 Aug 2022 | CNY | 0.827 | 0.829 | 0.822 | 0.823 | 0.823 | -0.007 (-0.84%) | 158,944,200 |
17 Aug 2022 | CNY | 0.823 | 0.832 | 0.818 | 0.83 | 0.83 | +0.007 (+0.85%) | 155,578,800 |
16 Aug 2022 | CNY | 0.823 | 0.828 | 0.821 | 0.823 | 0.823 | 0.0 (0.0%) | 141,815,900 |
15 Aug 2022 | CNY | 0.822 | 0.829 | 0.82 | 0.823 | 0.823 | -0.001 (-0.12%) | 133,946,100 |
12 Aug 2022 | CNY | 0.83 | 0.83 | 0.823 | 0.824 | 0.824 | -0.004 (-0.48%) | 137,584,400 |
11 Aug 2022 | CNY | 0.816 | 0.83 | 0.814 | 0.828 | 0.828 | +0.014 (+1.72%) | 137,414,200 |
10 Aug 2022 | CNY | 0.819 | 0.823 | 0.81 | 0.814 | 0.814 | -0.006 (-0.73%) | 197,820,500 |
9 Aug 2022 | CNY | 0.815 | 0.822 | 0.815 | 0.82 | 0.82 | +0.002 (+0.24%) | 304,537,100 |
8 Aug 2022 | CNY | 0.82 | 0.82 | 0.814 | 0.818 | 0.818 | -0.001 (-0.12%) | 354,482,400 |
5 Aug 2022 | CNY | 0.808 | 0.821 | 0.806 | 0.819 | 0.819 | +0.011 (+1.36%) | 638,770,300 |
4 Aug 2022 | CNY | 0.807 | 0.81 | 0.8 | 0.808 | 0.808 | +0.004 (+0.50%) | 650,921,300 |
3 Aug 2022 | CNY | 0.813 | 0.822 | 0.801 | 0.804 | 0.804 | -0.009 (-1.11%) | 619,791,900 |
2 Aug 2022 | CNY | 0.82 | 0.82 | 0.805 | 0.813 | 0.813 | -0.015 (-1.81%) | 650,387,900 |
1 Aug 2022 | CNY | 0.815 | 0.829 | 0.81 | 0.828 | 0.828 | +0.011 (+1.35%) | 599,329,900 |
29 Jul 2022 | CNY | 0.827 | 0.832 | 0.815 | 0.817 | 0.817 | -0.01 (-1.21%) | 677,647,900 |
28 Jul 2022 | CNY | 0.829 | 0.836 | 0.826 | 0.827 | 0.827 | +0.002 (+0.24%) | 663,016,700 |
27 Jul 2022 | CNY | 0.823 | 0.828 | 0.822 | 0.825 | 0.825 | -0.002 (-0.24%) | 649,266,300 |
26 Jul 2022 | CNY | 0.819 | 0.831 | 0.819 | 0.827 | 0.827 | +0.007 (+0.85%) | 644,408,300 |
25 Jul 2022 | CNY | 0.826 | 0.826 | 0.817 | 0.82 | 0.82 | -0.006 (-0.73%) | 679,221,200 |
22 Jul 2022 | CNY | 0.83 | 0.836 | 0.821 | 0.826 | 0.826 | -0.001 (-0.12%) | 663,593,200 |
21 Jul 2022 | CNY | 0.834 | 0.838 | 0.826 | 0.827 | 0.827 | -0.009 (-1.08%) | 626,458,400 |