Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2022 | CNY | 0.837 | 0.844 | 0.829 | 0.832 | 0.832 | -0.003 (-0.36%) | 10,333,200 |
15 Aug 2022 | CNY | 0.833 | 0.845 | 0.831 | 0.835 | 0.835 | -0.005 (-0.60%) | 11,169,100 |
12 Aug 2022 | CNY | 0.857 | 0.857 | 0.838 | 0.84 | 0.84 | -0.017 (-1.98%) | 17,368,700 |
11 Aug 2022 | CNY | 0.847 | 0.859 | 0.841 | 0.857 | 0.857 | +0.01 (+1.18%) | 12,604,200 |
10 Aug 2022 | CNY | 0.848 | 0.857 | 0.843 | 0.847 | 0.847 | -0.008 (-0.94%) | 13,861,400 |
9 Aug 2022 | CNY | 0.845 | 0.856 | 0.835 | 0.855 | 0.855 | +0.01 (+1.18%) | 13,642,100 |
8 Aug 2022 | CNY | 0.865 | 0.865 | 0.837 | 0.845 | 0.845 | -0.002 (-0.24%) | 15,630,800 |
5 Aug 2022 | CNY | 0.822 | 0.85 | 0.813 | 0.847 | 0.847 | +0.033 (+4.05%) | 20,740,600 |
4 Aug 2022 | CNY | 0.807 | 0.817 | 0.805 | 0.814 | 0.814 | +0.009 (+1.12%) | 13,754,900 |
3 Aug 2022 | CNY | 0.801 | 0.823 | 0.798 | 0.805 | 0.805 | +0.002 (+0.25%) | 13,566,800 |
2 Aug 2022 | CNY | 0.803 | 0.812 | 0.787 | 0.803 | 0.803 | -0.003 (-0.37%) | 17,162,800 |
1 Aug 2022 | CNY | 0.798 | 0.807 | 0.782 | 0.806 | 0.806 | +0.008 (+1.00%) | 15,633,000 |
29 Jul 2022 | CNY | 0.811 | 0.813 | 0.796 | 0.798 | 0.798 | -0.013 (-1.60%) | 14,454,600 |
28 Jul 2022 | CNY | 0.802 | 0.817 | 0.801 | 0.811 | 0.811 | +0.01 (+1.25%) | 11,758,400 |
27 Jul 2022 | CNY | 0.795 | 0.804 | 0.793 | 0.801 | 0.801 | +0.007 (+0.88%) | 9,670,500 |
26 Jul 2022 | CNY | 0.789 | 0.796 | 0.781 | 0.794 | 0.794 | +0.007 (+0.89%) | 11,371,600 |
25 Jul 2022 | CNY | 0.793 | 0.802 | 0.785 | 0.787 | 0.787 | -0.006 (-0.76%) | 15,156,800 |
22 Jul 2022 | CNY | 0.804 | 0.804 | 0.788 | 0.793 | 0.793 | -0.006 (-0.75%) | 11,516,000 |
21 Jul 2022 | CNY | 0.792 | 0.811 | 0.789 | 0.799 | 0.799 | +0.01 (+1.27%) | 16,618,500 |
20 Jul 2022 | CNY | 0.784 | 0.792 | 0.784 | 0.789 | 0.789 | +0.012 (+1.54%) | 16,162,800 |
19 Jul 2022 | CNY | 0.784 | 0.785 | 0.772 | 0.777 | 0.777 | -0.007 (-0.89%) | 15,527,600 |
18 Jul 2022 | CNY | 0.79 | 0.79 | 0.772 | 0.784 | 0.784 | 0.0 (0.0%) | 15,286,600 |
15 Jul 2022 | CNY | 0.789 | 0.799 | 0.784 | 0.784 | 0.784 | -0.005 (-0.63%) | 14,165,400 |
14 Jul 2022 | CNY | 0.77 | 0.793 | 0.769 | 0.789 | 0.789 | +0.017 (+2.20%) | 15,661,400 |
13 Jul 2022 | CNY | 0.779 | 0.779 | 0.761 | 0.772 | 0.772 | +0.002 (+0.26%) | 18,363,700 |
12 Jul 2022 | CNY | 0.784 | 0.797 | 0.765 | 0.77 | 0.77 | -0.023 (-2.90%) | 25,756,700 |
11 Jul 2022 | CNY | 0.81 | 0.81 | 0.785 | 0.793 | 0.793 | -0.015 (-1.86%) | 23,559,500 |
8 Jul 2022 | CNY | 0.812 | 0.818 | 0.808 | 0.808 | 0.808 | -0.005 (-0.62%) | 44,264,000 |
7 Jul 2022 | CNY | 0.807 | 0.813 | 0.796 | 0.813 | 0.813 | +0.006 (+0.74%) | 23,771,900 |
6 Jul 2022 | CNY | 0.799 | 0.817 | 0.797 | 0.807 | 0.807 | +0.009 (+1.13%) | 52,588,800 |