Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2022 | CNY | 0.829 | 0.842 | 0.828 | 0.837 | 0.837 | +0.006 (+0.72%) | 672,162,200 |
15 Jul 2022 | CNY | 0.84 | 0.852 | 0.83 | 0.831 | 0.831 | -0.009 (-1.07%) | 700,386,500 |
14 Jul 2022 | CNY | 0.838 | 0.846 | 0.835 | 0.84 | 0.84 | 0.0 (0.0%) | 632,077,100 |
13 Jul 2022 | CNY | 0.835 | 0.842 | 0.832 | 0.84 | 0.84 | +0.005 (+0.60%) | 678,070,100 |
12 Jul 2022 | CNY | 0.844 | 0.848 | 0.833 | 0.835 | 0.835 | -0.008 (-0.95%) | 611,406,800 |
11 Jul 2022 | CNY | 0.855 | 0.855 | 0.838 | 0.843 | 0.843 | -0.016 (-1.86%) | 664,834,500 |
8 Jul 2022 | CNY | 0.865 | 0.871 | 0.858 | 0.859 | 0.859 | -0.005 (-0.58%) | 676,831,600 |
7 Jul 2022 | CNY | 0.854 | 0.866 | 0.851 | 0.864 | 0.864 | +0.006 (+0.70%) | 627,077,900 |
6 Jul 2022 | CNY | 0.866 | 0.869 | 0.852 | 0.858 | 0.858 | -0.012 (-1.38%) | 690,512,200 |
5 Jul 2022 | CNY | 0.872 | 0.88 | 0.861 | 0.87 | 0.87 | -0.002 (-0.23%) | 718,196,600 |
4 Jul 2022 | CNY | 0.864 | 0.872 | 0.859 | 0.872 | 0.872 | +0.006 (+0.69%) | 731,694,300 |
1 Jul 2022 | CNY | 0.87 | 0.874 | 0.862 | 0.866 | 0.866 | -0.006 (-0.69%) | 545,445,300 |
30 Jun 2022 | CNY | 0.86 | 0.879 | 0.859 | 0.872 | 0.872 | +0.01 (+1.16%) | 665,621,100 |
29 Jun 2022 | CNY | 0.864 | 0.874 | 0.86 | 0.862 | 0.862 | -0.008 (-0.92%) | 764,687,400 |
28 Jun 2022 | CNY | 0.856 | 0.874 | 0.856 | 0.87 | 0.87 | +0.008 (+0.93%) | 712,170,300 |
27 Jun 2022 | CNY | 0.854 | 0.868 | 0.854 | 0.862 | 0.862 | +0.006 (+0.70%) | 626,700,990 |
24 Jun 2022 | CNY | 0.846 | 0.858 | 0.846 | 0.856 | 0.856 | +0.01 (+1.18%) | 725,076,200 |
23 Jun 2022 | CNY | 0.834 | 0.847 | 0.833 | 0.846 | 0.846 | +0.012 (+1.44%) | 650,451,500 |
22 Jun 2022 | CNY | 0.844 | 0.847 | 0.834 | 0.834 | 0.834 | -0.009 (-1.07%) | 688,172,600 |
21 Jun 2022 | CNY | 0.842 | 0.851 | 0.838 | 0.843 | 0.843 | -0.002 (-0.24%) | 721,582,200 |
20 Jun 2022 | CNY | 0.841 | 0.851 | 0.838 | 0.845 | 0.845 | +0.004 (+0.48%) | 775,816,200 |
17 Jun 2022 | CNY | 0.824 | 0.843 | 0.824 | 0.841 | 0.841 | +0.009 (+1.08%) | 761,689,000 |
16 Jun 2022 | CNY | 0.839 | 0.841 | 0.829 | 0.832 | 0.832 | -0.003 (-0.36%) | 734,376,600 |
15 Jun 2022 | CNY | 0.826 | 0.848 | 0.825 | 0.835 | 0.835 | +0.009 (+1.09%) | 722,147,000 |
14 Jun 2022 | CNY | 0.818 | 0.827 | 0.805 | 0.826 | 0.826 | +0.006 (+0.73%) | 754,998,700 |
13 Jun 2022 | CNY | 0.822 | 0.825 | 0.814 | 0.82 | 0.82 | -0.008 (-0.97%) | 678,386,900 |
10 Jun 2022 | CNY | 0.815 | 0.831 | 0.812 | 0.828 | 0.828 | +0.01 (+1.22%) | 575,071,300 |
9 Jun 2022 | CNY | 0.823 | 0.826 | 0.814 | 0.818 | 0.818 | -0.006 (-0.73%) | 661,202,400 |
8 Jun 2022 | CNY | 0.816 | 0.825 | 0.813 | 0.824 | 0.824 | +0.008 (+0.98%) | 709,327,300 |
7 Jun 2022 | CNY | 0.814 | 0.821 | 0.811 | 0.816 | 0.816 | +0.002 (+0.25%) | 662,725,400 |