Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2022 | CNY | 0.763 | 0.772 | 0.759 | 0.769 | 0.769 | +0.003 (+0.39%) | 3,336,200 |
16 Aug 2022 | CNY | 0.769 | 0.772 | 0.765 | 0.766 | 0.766 | -0.003 (-0.39%) | 245,600 |
15 Aug 2022 | CNY | 0.765 | 0.773 | 0.765 | 0.769 | 0.769 | -0.004 (-0.52%) | 1,133,800 |
12 Aug 2022 | CNY | 0.77 | 0.776 | 0.767 | 0.773 | 0.773 | 0.0 (0.0%) | 2,706,300 |
11 Aug 2022 | CNY | 0.758 | 0.774 | 0.755 | 0.773 | 0.773 | +0.02 (+2.66%) | 4,540,600 |
10 Aug 2022 | CNY | 0.763 | 0.763 | 0.749 | 0.753 | 0.753 | -0.007 (-0.92%) | 2,478,800 |
9 Aug 2022 | CNY | 0.752 | 0.76 | 0.751 | 0.76 | 0.76 | +0.005 (+0.66%) | 3,984,700 |
8 Aug 2022 | CNY | 0.746 | 0.757 | 0.746 | 0.755 | 0.755 | 0.0 (0.0%) | 6,005,100 |
5 Aug 2022 | CNY | 0.74 | 0.756 | 0.739 | 0.755 | 0.755 | +0.02 (+2.72%) | 5,947,900 |
4 Aug 2022 | CNY | 0.734 | 0.742 | 0.73 | 0.735 | 0.735 | +0.006 (+0.82%) | 6,539,100 |
3 Aug 2022 | CNY | 0.742 | 0.749 | 0.729 | 0.729 | 0.729 | -0.005 (-0.68%) | 2,805,900 |
2 Aug 2022 | CNY | 0.742 | 0.742 | 0.727 | 0.734 | 0.734 | -0.015 (-2.00%) | 6,448,600 |
1 Aug 2022 | CNY | 0.743 | 0.75 | 0.74 | 0.749 | 0.749 | 0.0 (0.0%) | 2,503,200 |
29 Jul 2022 | CNY | 0.771 | 0.771 | 0.746 | 0.749 | 0.749 | -0.011 (-1.45%) | 3,760,900 |
28 Jul 2022 | CNY | 0.766 | 0.769 | 0.76 | 0.76 | 0.76 | +0.001 (+0.13%) | 1,785,200 |
27 Jul 2022 | CNY | 0.757 | 0.763 | 0.757 | 0.759 | 0.759 | 0.0 (0.0%) | 2,287,400 |
26 Jul 2022 | CNY | 0.778 | 0.778 | 0.755 | 0.759 | 0.759 | +0.002 (+0.26%) | 2,122,600 |
25 Jul 2022 | CNY | 0.763 | 0.763 | 0.754 | 0.757 | 0.757 | -0.007 (-0.92%) | 3,609,600 |
22 Jul 2022 | CNY | 0.773 | 0.773 | 0.76 | 0.764 | 0.764 | -0.005 (-0.65%) | 1,372,100 |
21 Jul 2022 | CNY | 0.774 | 0.777 | 0.769 | 0.769 | 0.769 | -0.005 (-0.65%) | 650,400 |
20 Jul 2022 | CNY | 0.775 | 0.778 | 0.772 | 0.774 | 0.774 | +0.002 (+0.26%) | 828,600 |
19 Jul 2022 | CNY | 0.772 | 0.776 | 0.767 | 0.772 | 0.772 | -0.002 (-0.26%) | 1,951,700 |
18 Jul 2022 | CNY | 0.766 | 0.776 | 0.76 | 0.774 | 0.774 | +0.007 (+0.91%) | 3,404,300 |
15 Jul 2022 | CNY | 0.78 | 0.786 | 0.767 | 0.767 | 0.767 | -0.015 (-1.92%) | 3,362,800 |
14 Jul 2022 | CNY | 0.772 | 0.789 | 0.772 | 0.782 | 0.782 | +0.01 (+1.30%) | 2,665,000 |
13 Jul 2022 | CNY | 0.766 | 0.776 | 0.766 | 0.772 | 0.772 | +0.001 (+0.13%) | 1,195,800 |
12 Jul 2022 | CNY | 0.786 | 0.786 | 0.771 | 0.771 | 0.771 | -0.01 (-1.28%) | 4,828,400 |
11 Jul 2022 | CNY | 0.793 | 0.793 | 0.775 | 0.781 | 0.781 | -0.016 (-2.01%) | 4,527,300 |
8 Jul 2022 | CNY | 0.801 | 0.809 | 0.795 | 0.797 | 0.797 | -0.006 (-0.75%) | 2,970,000 |
7 Jul 2022 | CNY | 0.797 | 0.808 | 0.794 | 0.803 | 0.803 | -0.002 (-0.25%) | 6,355,200 |