Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2022 | CNY | 1.136 | 1.165 | 1.136 | 1.15 | 1.15 | +0.011 (+0.97%) | 1,135,198,490 |
5 Jul 2022 | CNY | 1.145 | 1.155 | 1.125 | 1.139 | 1.139 | -0.003 (-0.26%) | 771,738,680 |
4 Jul 2022 | CNY | 1.135 | 1.147 | 1.122 | 1.142 | 1.142 | 0.0 (0.0%) | 993,835,280 |
1 Jul 2022 | CNY | 1.152 | 1.157 | 1.134 | 1.142 | 1.142 | -0.013 (-1.13%) | 900,685,930 |
30 Jun 2022 | CNY | 1.139 | 1.166 | 1.139 | 1.155 | 1.155 | +0.015 (+1.32%) | 1,054,974,450 |
29 Jun 2022 | CNY | 1.16 | 1.171 | 1.138 | 1.14 | 1.14 | -0.028 (-2.40%) | 1,092,117,420 |
28 Jun 2022 | CNY | 1.151 | 1.169 | 1.134 | 1.168 | 1.168 | +0.016 (+1.39%) | 1,111,303,020 |
27 Jun 2022 | CNY | 1.159 | 1.17 | 1.15 | 1.152 | 1.152 | 0.0 (0.0%) | 1,185,271,180 |
24 Jun 2022 | CNY | 1.132 | 1.157 | 1.132 | 1.152 | 1.152 | +0.02 (+1.77%) | 1,415,593,130 |
23 Jun 2022 | CNY | 1.11 | 1.133 | 1.1 | 1.132 | 1.132 | +0.022 (+1.98%) | 1,305,768,540 |
22 Jun 2022 | CNY | 1.131 | 1.137 | 1.109 | 1.11 | 1.11 | -0.021 (-1.86%) | 1,139,104,710 |
21 Jun 2022 | CNY | 1.139 | 1.149 | 1.12 | 1.131 | 1.131 | -0.012 (-1.05%) | 1,339,344,510 |
20 Jun 2022 | CNY | 1.144 | 1.159 | 1.136 | 1.143 | 1.143 | 0.0 (0.0%) | 1,288,954,760 |
17 Jun 2022 | CNY | 1.114 | 1.144 | 1.112 | 1.143 | 1.143 | +0.017 (+1.51%) | 1,337,741,170 |
16 Jun 2022 | CNY | 1.113 | 1.144 | 1.111 | 1.126 | 1.126 | +0.015 (+1.35%) | 1,479,018,150 |
15 Jun 2022 | CNY | 1.117 | 1.135 | 1.108 | 1.111 | 1.111 | -0.006 (-0.54%) | 1,701,702,520 |
14 Jun 2022 | CNY | 1.121 | 1.122 | 1.085 | 1.117 | 1.117 | -0.017 (-1.50%) | 1,845,108,280 |
13 Jun 2022 | CNY | 1.135 | 1.142 | 1.126 | 1.134 | 1.134 | -0.015 (-1.31%) | 1,078,254,220 |
10 Jun 2022 | CNY | 1.12 | 1.151 | 1.119 | 1.149 | 1.149 | +0.021 (+1.86%) | 1,173,937,300 |
9 Jun 2022 | CNY | 1.152 | 1.155 | 1.121 | 1.128 | 1.128 | -0.03 (-2.59%) | 1,651,786,350 |
8 Jun 2022 | CNY | 1.155 | 1.176 | 1.136 | 1.158 | 1.158 | -0.002 (-0.17%) | 1,810,152,580 |
7 Jun 2022 | CNY | 1.166 | 1.173 | 1.15 | 1.16 | 1.16 | -0.009 (-0.77%) | 1,556,578,250 |
6 Jun 2022 | CNY | 1.132 | 1.179 | 1.122 | 1.169 | 1.169 | +0.043 (+3.82%) | 3,066,212,400 |
2 Jun 2022 | CNY | 1.071 | 1.128 | 1.067 | 1.126 | 1.126 | +0.048 (+4.45%) | 2,217,463,580 |
1 Jun 2022 | CNY | 1.07 | 1.082 | 1.067 | 1.078 | 1.078 | 0.0 (0.0%) | 875,605,220 |
31 May 2022 | CNY | 1.042 | 1.079 | 1.033 | 1.078 | 1.078 | +0.034 (+3.26%) | 1,413,923,920 |
30 May 2022 | CNY | 1.037 | 1.05 | 1.028 | 1.044 | 1.044 | +0.008 (+0.77%) | 664,205,370 |
27 May 2022 | CNY | 1.052 | 1.058 | 1.031 | 1.036 | 1.036 | -0.012 (-1.15%) | 770,939,910 |
26 May 2022 | CNY | 1.047 | 1.058 | 1.029 | 1.048 | 1.048 | -0.001 (-0.10%) | 663,578,130 |
25 May 2022 | CNY | 1.038 | 1.051 | 1.035 | 1.049 | 1.049 | +0.008 (+0.77%) | 673,369,960 |