Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2022 | CNY | 1.043 | 1.069 | 1.036 | 1.068 | 1.068 | +0.014 (+1.33%) | 45,182,959 |
18 May 2022 | CNY | 1.049 | 1.062 | 1.043 | 1.054 | 1.054 | +0.004 (+0.38%) | 38,015,538 |
17 May 2022 | CNY | 1.055 | 1.055 | 1.037 | 1.05 | 1.05 | -0.002 (-0.19%) | 43,991,378 |
16 May 2022 | CNY | 1.058 | 1.063 | 1.046 | 1.052 | 1.052 | -0.006 (-0.57%) | 55,125,589 |
13 May 2022 | CNY | 1.043 | 1.06 | 1.04 | 1.058 | 1.058 | +0.017 (+1.63%) | 62,089,424 |
12 May 2022 | CNY | 1.042 | 1.062 | 1.031 | 1.041 | 1.041 | +0.003 (+0.29%) | 66,251,755 |
11 May 2022 | CNY | 1.038 | 1.057 | 1.035 | 1.038 | 1.038 | 0.0 (0.0%) | 96,992,439 |
10 May 2022 | CNY | 1.002 | 1.042 | 0.995 | 1.038 | 1.038 | +0.032 (+3.18%) | 120,127,183 |
9 May 2022 | CNY | 0.999 | 1.013 | 0.994 | 1.006 | 1.006 | +0.007 (+0.70%) | 64,635,210 |
6 May 2022 | CNY | 1.006 | 1.01 | 0.993 | 0.999 | 0.999 | -0.022 (-2.15%) | 60,759,264 |
5 May 2022 | CNY | 1.004 | 1.028 | 1.002 | 1.021 | 1.021 | -3.077 (-75.09%) | 253,807,311 |
4 May 2022 | CNY | 4.042 | 4.104 | 4.01 | 4.098 | 4.098 | +0.082 (+2.04%) | 0 |
3 May 2022 | CNY | 4.092 | 4.094 | 3.994 | 4.016 | 4.016 | -0.032 (-0.79%) | 0 |
2 May 2022 | CNY | 3.942 | 4.054 | 3.94 | 4.048 | 4.048 | +3.046 (+303.99%) | 0 |
29 Apr 2022 | CNY | 0.998 | 1.009 | 0.989 | 1.002 | 1.002 | -3.052 (-75.28%) | 510,691,622 |
28 Apr 2022 | CNY | 4.054 | 4.066 | 3.97 | 4.054 | 4.054 | +0.02 (+0.50%) | 0 |
27 Apr 2022 | CNY | 3.97 | 4.034 | 3.96 | 4.034 | 4.034 | +0.074 (+1.87%) | 0 |
26 Apr 2022 | CNY | 4.03 | 4.03 | 3.96 | 3.96 | 3.96 | -0.03 (-0.75%) | 0 |
25 Apr 2022 | CNY | 3.928 | 3.99 | 3.928 | 3.99 | 3.99 | +0.006 (+0.15%) | 0 |
22 Apr 2022 | CNY | 3.984 | 3.984 | 3.984 | 3.984 | 3.984 | 0.0 (0.0%) | 0 |
21 Apr 2022 | CNY | 4.034 | 4.072 | 3.984 | 3.984 | 3.984 | -0.036 (-0.90%) | 0 |
20 Apr 2022 | CNY | 4.06 | 4.06 | 4.018 | 4.02 | 4.02 | -0.026 (-0.64%) | 0 |
19 Apr 2022 | CNY | 4.07 | 4.086 | 4.028 | 4.046 | 4.046 | -0.026 (-0.64%) | 0 |
14 Apr 2022 | CNY | 4.072 | 4.072 | 4.072 | 4.072 | 4.072 | +0.022 (+0.54%) | 0 |
13 Apr 2022 | CNY | 4.036 | 4.062 | 4.034 | 4.05 | 4.05 | +0.036 (+0.90%) | 0 |
12 Apr 2022 | CNY | 3.96 | 4.018 | 3.958 | 4.014 | 4.014 | +0.008 (+0.20%) | 300 |
11 Apr 2022 | CNY | 3.934 | 4.02 | 3.934 | 4.006 | 4.006 | +0.048 (+1.21%) | 0 |
8 Apr 2022 | CNY | 3.928 | 3.974 | 3.916 | 3.958 | 3.958 | +0.038 (+0.97%) | 300 |
7 Apr 2022 | CNY | 3.848 | 3.942 | 3.848 | 3.92 | 3.92 | +0.068 (+1.77%) | 300 |
6 Apr 2022 | CNY | 3.776 | 3.852 | 3.774 | 3.852 | 3.852 | +0.062 (+1.64%) | 0 |