Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2022 | CNY | 0.726 | 0.734 | 0.723 | 0.734 | 0.734 | +0.001 (+0.14%) | 891,500 |
18 May 2022 | CNY | 0.734 | 0.738 | 0.73 | 0.733 | 0.733 | +0.001 (+0.14%) | 1,327,301 |
17 May 2022 | CNY | 0.721 | 0.732 | 0.719 | 0.732 | 0.732 | +0.011 (+1.53%) | 3,829,205 |
16 May 2022 | CNY | 0.731 | 0.737 | 0.72 | 0.721 | 0.721 | -0.006 (-0.83%) | 4,232,100 |
13 May 2022 | CNY | 0.724 | 0.73 | 0.721 | 0.727 | 0.727 | +0.004 (+0.55%) | 216,601 |
12 May 2022 | CNY | 0.72 | 0.727 | 0.716 | 0.723 | 0.723 | -0.001 (-0.14%) | 2,552,301 |
11 May 2022 | CNY | 0.71 | 0.737 | 0.71 | 0.724 | 0.724 | +0.019 (+2.70%) | 2,071,917 |
10 May 2022 | CNY | 0.686 | 0.705 | 0.682 | 0.705 | 0.705 | +0.012 (+1.73%) | 1,282,103 |
9 May 2022 | CNY | 0.706 | 0.706 | 0.691 | 0.693 | 0.693 | -0.01 (-1.42%) | 616,500 |
6 May 2022 | CNY | 0.71 | 0.71 | 0.698 | 0.703 | 0.703 | -0.015 (-2.09%) | 2,513,500 |
5 May 2022 | CNY | 0.71 | 0.725 | 0.691 | 0.718 | 0.718 | -0.001 (-0.14%) | 1,139,800 |
29 Apr 2022 | CNY | 0.694 | 0.719 | 0.69 | 0.719 | 0.719 | +0.031 (+4.51%) | 2,631,500 |
28 Apr 2022 | CNY | 0.688 | 0.697 | 0.683 | 0.688 | 0.688 | -0.005 (-0.72%) | 2,685,504 |
27 Apr 2022 | CNY | 0.662 | 0.693 | 0.654 | 0.693 | 0.693 | +0.032 (+4.84%) | 2,363,909 |
26 Apr 2022 | CNY | 0.67 | 0.68 | 0.661 | 0.661 | 0.661 | -0.012 (-1.78%) | 5,469,009 |
25 Apr 2022 | CNY | 0.713 | 0.713 | 0.671 | 0.673 | 0.673 | -0.036 (-5.08%) | 1,799,902 |
22 Apr 2022 | CNY | 0.705 | 0.716 | 0.702 | 0.709 | 0.709 | 0.0 (0.0%) | 1,129,815 |
21 Apr 2022 | CNY | 0.738 | 0.738 | 0.708 | 0.709 | 0.709 | -0.022 (-3.01%) | 2,819,701 |
20 Apr 2022 | CNY | 0.758 | 0.758 | 0.728 | 0.731 | 0.731 | -0.015 (-2.01%) | 2,084,605 |
19 Apr 2022 | CNY | 0.758 | 0.758 | 0.744 | 0.746 | 0.746 | -0.008 (-1.06%) | 1,872,500 |
18 Apr 2022 | CNY | 0.753 | 0.754 | 0.736 | 0.754 | 0.754 | +0.006 (+0.80%) | 3,013,102 |
15 Apr 2022 | CNY | 0.743 | 0.753 | 0.738 | 0.748 | 0.748 | -0.005 (-0.66%) | 2,779,301 |
14 Apr 2022 | CNY | 0.752 | 0.757 | 0.747 | 0.753 | 0.753 | +0.003 (+0.40%) | 4,063,216 |
13 Apr 2022 | CNY | 0.752 | 0.76 | 0.75 | 0.75 | 0.75 | -0.011 (-1.45%) | 862,409 |
12 Apr 2022 | CNY | 0.747 | 0.761 | 0.742 | 0.761 | 0.761 | +0.014 (+1.87%) | 3,429,202 |
11 Apr 2022 | CNY | 0.782 | 0.782 | 0.746 | 0.747 | 0.747 | -0.031 (-3.98%) | 1,995,908 |
8 Apr 2022 | CNY | 0.784 | 0.784 | 0.77 | 0.778 | 0.778 | -0.002 (-0.26%) | 513,700 |
7 Apr 2022 | CNY | 0.785 | 0.79 | 0.779 | 0.78 | 0.78 | -0.011 (-1.39%) | 378,901 |
6 Apr 2022 | CNY | 0.795 | 0.796 | 0.788 | 0.791 | 0.791 | -0.007 (-0.88%) | 802,500 |
1 Apr 2022 | CNY | 0.794 | 0.802 | 0.794 | 0.798 | 0.798 | +0.006 (+0.76%) | 246,701 |