Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | CNY | 0.875 | 0.875 | 0.858 | 0.858 | 0.858 | -0.004 (-0.46%) | 0 |
13 May 2022 | CNY | 0.866 | 0.867 | 0.858 | 0.862 | 0.862 | -0.004 (-0.46%) | 131,900 |
12 May 2022 | CNY | 0.853 | 0.866 | 0.852 | 0.866 | 0.866 | +0.013 (+1.52%) | 225,400 |
11 May 2022 | CNY | 0.848 | 0.877 | 0.848 | 0.853 | 0.853 | +0.021 (+2.52%) | 663,300 |
9 May 2022 | CNY | 0.813 | 0.845 | 0.813 | 0.832 | 0.832 | +0.003 (+0.36%) | 194,300 |
6 May 2022 | CNY | 0.85 | 0.85 | 0.821 | 0.829 | 0.829 | -0.02 (-2.36%) | 60,200 |
5 May 2022 | CNY | 0.846 | 0.858 | 0.829 | 0.849 | 0.849 | -0.02 (-2.30%) | 135,500 |
29 Apr 2022 | CNY | 0.813 | 0.869 | 0.813 | 0.869 | 0.869 | +0.045 (+5.46%) | 423,400 |
28 Apr 2022 | CNY | 0.834 | 0.834 | 0.817 | 0.824 | 0.824 | -0.011 (-1.32%) | 231,000 |
27 Apr 2022 | CNY | 0.797 | 0.835 | 0.773 | 0.835 | 0.835 | +0.021 (+2.58%) | 7,571,800 |
26 Apr 2022 | CNY | 0.894 | 0.918 | 0.802 | 0.814 | 0.814 | -0.08 (-8.95%) | 6,690,900 |
25 Apr 2022 | CNY | 0.908 | 0.908 | 0.88 | 0.894 | 0.894 | -0.014 (-1.54%) | 1,781,000 |
22 Apr 2022 | CNY | 0.906 | 0.911 | 0.903 | 0.908 | 0.908 | +0.002 (+0.22%) | 269,400 |
21 Apr 2022 | CNY | 0.924 | 0.924 | 0.901 | 0.906 | 0.906 | -0.018 (-1.95%) | 61,700 |
20 Apr 2022 | CNY | 0.93 | 0.93 | 0.903 | 0.924 | 0.924 | -0.001 (-0.11%) | 202,200 |
19 Apr 2022 | CNY | 0.93 | 0.93 | 0.903 | 0.925 | 0.925 | +0.013 (+1.43%) | 173,500 |
18 Apr 2022 | CNY | 0.913 | 0.929 | 0.888 | 0.912 | 0.912 | -0.001 (-0.11%) | 1,246,100 |
15 Apr 2022 | CNY | 0.919 | 0.919 | 0.901 | 0.913 | 0.913 | 0.0 (0.0%) | 1,212,600 |
14 Apr 2022 | CNY | 0.933 | 0.933 | 0.901 | 0.913 | 0.913 | -0.003 (-0.33%) | 298,400 |
13 Apr 2022 | CNY | 0.92 | 0.939 | 0.915 | 0.916 | 0.916 | -0.014 (-1.51%) | 204,200 |
12 Apr 2022 | CNY | 0.925 | 0.934 | 0.913 | 0.93 | 0.93 | 0.0 (0.0%) | 1,446,800 |
11 Apr 2022 | CNY | 0.953 | 0.953 | 0.918 | 0.93 | 0.93 | -0.03 (-3.12%) | 277,600 |
8 Apr 2022 | CNY | 0.951 | 0.963 | 0.945 | 0.96 | 0.96 | -0.004 (-0.41%) | 1,119,500 |
7 Apr 2022 | CNY | 0.974 | 0.974 | 0.951 | 0.964 | 0.964 | -0.01 (-1.03%) | 110,700 |
6 Apr 2022 | CNY | 0.979 | 0.979 | 0.958 | 0.974 | 0.974 | 0.0 (0.0%) | 274,700 |
1 Apr 2022 | CNY | 0.976 | 0.981 | 0.964 | 0.974 | 0.974 | +0.006 (+0.62%) | 621,500 |
31 Mar 2022 | CNY | 0.984 | 0.984 | 0.966 | 0.968 | 0.968 | -0.01 (-1.02%) | 1,349,800 |
30 Mar 2022 | CNY | 0.962 | 0.987 | 0.96 | 0.978 | 0.978 | +0.007 (+0.72%) | 1,722,800 |
25 Mar 2022 | CNY | 0.987 | 0.994 | 0.961 | 0.971 | 0.971 | -0.014 (-1.42%) | 764,300 |
24 Mar 2022 | CNY | 0.994 | 0.996 | 0.971 | 0.985 | 0.985 | -0.002 (-0.20%) | 920,400 |