Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2022 | CNY | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 85,654,959 |
16 May 2022 | CNY | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 115,260,469 |
13 May 2022 | CNY | 1.04 | 1.08 | 1.02 | 1.07 | 1.07 | +0.03 (+2.88%) | 168,068,252 |
12 May 2022 | CNY | 1.04 | 1.05 | 1 | 1.04 | 1.04 | 0.0 (0.0%) | 186,691,612 |
11 May 2022 | CNY | 1.04 | 1.08 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 169,638,593 |
10 May 2022 | CNY | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.05 (-4.59%) | 256,678,769 |
9 May 2022 | CNY | 1.14 | 1.15 | 1.09 | 1.09 | 1.09 | -0.06 (-5.22%) | 232,223,568 |
6 May 2022 | CNY | 1.14 | 1.19 | 1.13 | 1.15 | 1.15 | -0.02 (-1.71%) | 286,831,665 |
5 May 2022 | CNY | 1.11 | 1.17 | 1.1 | 1.17 | 1.17 | +0.06 (+5.41%) | 326,422,638 |
29 Apr 2022 | CNY | 1.11 | 1.13 | 1.08 | 1.11 | 1.11 | -0.01 (-0.89%) | 305,683,841 |
28 Apr 2022 | CNY | 1.07 | 1.12 | 1.06 | 1.12 | 1.12 | +0.05 (+4.67%) | 315,110,483 |
27 Apr 2022 | CNY | 1.11 | 1.11 | 1.02 | 1.07 | 1.07 | +0.01 (+0.94%) | 502,130,190 |
26 Apr 2022 | CNY | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | +0.05 (+4.95%) | 6,781,076 |
25 Apr 2022 | CNY | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | +0.05 (+5.21%) | 28,400,116 |
22 Apr 2022 | CNY | 0.91 | 0.96 | 0.91 | 0.96 | 0.96 | +0.05 (+5.49%) | 192,393,157 |
21 Apr 2022 | CNY | 0.94 | 0.95 | 0.91 | 0.91 | 0.91 | -0.04 (-4.21%) | 176,914,692 |
20 Apr 2022 | CNY | 0.98 | 1 | 0.94 | 0.95 | 0.95 | -0.02 (-2.06%) | 163,984,009 |
19 Apr 2022 | CNY | 0.9 | 0.97 | 0.89 | 0.97 | 0.97 | +0.05 (+5.43%) | 247,867,947 |
18 Apr 2022 | CNY | 0.95 | 0.96 | 0.91 | 0.92 | 0.92 | -0.04 (-4.17%) | 197,018,225 |
15 Apr 2022 | CNY | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -0.02 (-2.04%) | 147,385,014 |
14 Apr 2022 | CNY | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.01 (-1.01%) | 99,091,905 |
13 Apr 2022 | CNY | 0.99 | 1 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 76,321,442 |
12 Apr 2022 | CNY | 1 | 1 | 0.98 | 1 | 1 | 0.0 (0.0%) | 115,370,544 |
11 Apr 2022 | CNY | 1 | 1.01 | 0.99 | 1 | 1 | 0.0 (0.0%) | 124,061,193 |
8 Apr 2022 | CNY | 0.99 | 1 | 0.98 | 1 | 1 | +0.01 (+1.01%) | 99,925,920 |
7 Apr 2022 | CNY | 1 | 1.01 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 133,846,950 |
6 Apr 2022 | CNY | 1 | 1.01 | 0.98 | 1 | 1 | 0.0 (0.0%) | 149,951,943 |
1 Apr 2022 | CNY | 0.96 | 1.02 | 0.94 | 1 | 1 | +0.02 (+2.04%) | 318,388,322 |
31 Mar 2022 | CNY | 1.01 | 1.03 | 0.97 | 0.98 | 0.98 | -0.04 (-3.92%) | 321,437,981 |
30 Mar 2022 | CNY | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 175,373,915 |