Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | CNY | 0.719 | 0.751 | 0.716 | 0.75 | 0.75 | +0.031 (+4.31%) | 19,667,300 |
4 Aug 2022 | CNY | 0.716 | 0.724 | 0.708 | 0.719 | 0.719 | +0.006 (+0.84%) | 9,425,200 |
3 Aug 2022 | CNY | 0.708 | 0.726 | 0.702 | 0.713 | 0.713 | +0.005 (+0.71%) | 11,549,900 |
2 Aug 2022 | CNY | 0.7 | 0.714 | 0.691 | 0.708 | 0.708 | +0.001 (+0.14%) | 12,319,000 |
1 Aug 2022 | CNY | 0.701 | 0.708 | 0.687 | 0.707 | 0.707 | +0.005 (+0.71%) | 7,542,000 |
29 Jul 2022 | CNY | 0.72 | 0.721 | 0.699 | 0.702 | 0.702 | -0.013 (-1.82%) | 10,999,800 |
28 Jul 2022 | CNY | 0.702 | 0.719 | 0.702 | 0.715 | 0.715 | +0.012 (+1.71%) | 12,973,100 |
27 Jul 2022 | CNY | 0.697 | 0.705 | 0.694 | 0.703 | 0.703 | +0.006 (+0.86%) | 6,303,100 |
26 Jul 2022 | CNY | 0.694 | 0.701 | 0.687 | 0.697 | 0.697 | +0.003 (+0.43%) | 3,417,000 |
25 Jul 2022 | CNY | 0.702 | 0.705 | 0.69 | 0.694 | 0.694 | -0.004 (-0.57%) | 5,918,200 |
22 Jul 2022 | CNY | 0.704 | 0.71 | 0.692 | 0.698 | 0.698 | -0.005 (-0.71%) | 5,261,900 |
21 Jul 2022 | CNY | 0.695 | 0.713 | 0.69 | 0.703 | 0.703 | +0.009 (+1.30%) | 10,723,800 |
20 Jul 2022 | CNY | 0.683 | 0.697 | 0.683 | 0.694 | 0.694 | +0.011 (+1.61%) | 5,352,900 |
19 Jul 2022 | CNY | 0.686 | 0.69 | 0.676 | 0.683 | 0.683 | -0.007 (-1.01%) | 5,184,600 |
18 Jul 2022 | CNY | 0.695 | 0.699 | 0.677 | 0.69 | 0.69 | -0.001 (-0.14%) | 6,102,900 |
15 Jul 2022 | CNY | 0.691 | 0.703 | 0.688 | 0.691 | 0.691 | 0.0 (0.0%) | 6,018,100 |
14 Jul 2022 | CNY | 0.676 | 0.698 | 0.676 | 0.691 | 0.691 | +0.015 (+2.22%) | 6,174,900 |
13 Jul 2022 | CNY | 0.673 | 0.682 | 0.67 | 0.676 | 0.676 | 0.0 (0.0%) | 3,066,200 |
12 Jul 2022 | CNY | 0.692 | 0.698 | 0.674 | 0.676 | 0.676 | -0.016 (-2.31%) | 8,362,200 |
11 Jul 2022 | CNY | 0.71 | 0.71 | 0.689 | 0.692 | 0.692 | -0.018 (-2.54%) | 6,251,000 |
8 Jul 2022 | CNY | 0.717 | 0.718 | 0.708 | 0.71 | 0.71 | -0.004 (-0.56%) | 5,300,600 |
7 Jul 2022 | CNY | 0.707 | 0.714 | 0.697 | 0.714 | 0.714 | +0.008 (+1.13%) | 6,558,500 |
6 Jul 2022 | CNY | 0.701 | 0.716 | 0.698 | 0.706 | 0.706 | +0.005 (+0.71%) | 10,584,700 |
5 Jul 2022 | CNY | 0.703 | 0.71 | 0.692 | 0.701 | 0.701 | -0.002 (-0.28%) | 6,474,600 |
4 Jul 2022 | CNY | 0.702 | 0.705 | 0.689 | 0.703 | 0.703 | +0.001 (+0.14%) | 5,839,200 |
1 Jul 2022 | CNY | 0.713 | 0.717 | 0.697 | 0.702 | 0.702 | -0.01 (-1.40%) | 10,069,600 |
30 Jun 2022 | CNY | 0.705 | 0.718 | 0.7 | 0.712 | 0.712 | +0.011 (+1.57%) | 6,476,600 |
29 Jun 2022 | CNY | 0.717 | 0.72 | 0.7 | 0.701 | 0.701 | -0.016 (-2.23%) | 6,566,200 |
28 Jun 2022 | CNY | 0.712 | 0.718 | 0.696 | 0.717 | 0.717 | +0.006 (+0.84%) | 8,866,200 |
27 Jun 2022 | CNY | 0.71 | 0.72 | 0.707 | 0.711 | 0.711 | +0.001 (+0.14%) | 7,756,500 |