Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | CNY | 1.42 | 1.43 | 1.358 | 1.363 | 1.363 | -0.066 (-4.62%) | 147,253,301 |
28 Jun 2022 | CNY | 1.398 | 1.433 | 1.377 | 1.429 | 1.429 | +0.033 (+2.36%) | 190,000,262 |
27 Jun 2022 | CNY | 1.409 | 1.416 | 1.383 | 1.396 | 1.396 | -0.001 (-0.07%) | 120,478,844 |
24 Jun 2022 | CNY | 1.361 | 1.398 | 1.361 | 1.397 | 1.397 | +0.038 (+2.80%) | 141,491,707 |
23 Jun 2022 | CNY | 1.335 | 1.359 | 1.314 | 1.359 | 1.359 | +0.028 (+2.10%) | 127,206,216 |
22 Jun 2022 | CNY | 1.316 | 1.362 | 1.311 | 1.331 | 1.331 | +0.015 (+1.14%) | 185,303,290 |
21 Jun 2022 | CNY | 1.329 | 1.347 | 1.295 | 1.316 | 1.316 | -0.012 (-0.90%) | 150,695,500 |
20 Jun 2022 | CNY | 1.325 | 1.347 | 1.307 | 1.328 | 1.328 | +0.014 (+1.07%) | 167,661,226 |
17 Jun 2022 | CNY | 1.274 | 1.319 | 1.271 | 1.314 | 1.314 | +0.031 (+2.42%) | 184,131,105 |
16 Jun 2022 | CNY | 1.252 | 1.298 | 1.251 | 1.283 | 1.283 | +0.03 (+2.39%) | 140,526,736 |
15 Jun 2022 | CNY | 1.265 | 1.288 | 1.24 | 1.253 | 1.253 | -0.018 (-1.42%) | 158,918,872 |
14 Jun 2022 | CNY | 1.272 | 1.275 | 1.224 | 1.271 | 1.271 | -0.02 (-1.55%) | 168,963,885 |
13 Jun 2022 | CNY | 1.272 | 1.303 | 1.27 | 1.291 | 1.291 | +0.008 (+0.62%) | 168,722,800 |
10 Jun 2022 | CNY | 1.237 | 1.288 | 1.232 | 1.283 | 1.283 | +0.031 (+2.48%) | 183,066,900 |
9 Jun 2022 | CNY | 1.255 | 1.278 | 1.238 | 1.252 | 1.252 | -0.008 (-0.63%) | 119,449,081 |
8 Jun 2022 | CNY | 1.251 | 1.269 | 1.228 | 1.26 | 1.26 | -0.001 (-0.08%) | 151,612,600 |
7 Jun 2022 | CNY | 1.277 | 1.296 | 1.254 | 1.261 | 1.261 | +0.008 (+0.64%) | 152,920,800 |
6 Jun 2022 | CNY | 1.201 | 1.272 | 1.198 | 1.253 | 1.253 | +0.054 (+4.50%) | 150,414,758 |
2 Jun 2022 | CNY | 1.166 | 1.199 | 1.161 | 1.199 | 1.199 | +0.03 (+2.57%) | 122,680,204 |
1 Jun 2022 | CNY | 1.176 | 1.18 | 1.161 | 1.169 | 1.169 | -0.011 (-0.93%) | 106,391,291 |
31 May 2022 | CNY | 1.159 | 1.182 | 1.143 | 1.18 | 1.18 | +0.037 (+3.24%) | 139,389,433 |
30 May 2022 | CNY | 1.142 | 1.144 | 1.125 | 1.143 | 1.143 | +0.002 (+0.18%) | 91,633,100 |
27 May 2022 | CNY | 1.156 | 1.165 | 1.13 | 1.141 | 1.141 | -0.005 (-0.44%) | 98,279,604 |
26 May 2022 | CNY | 1.151 | 1.163 | 1.127 | 1.146 | 1.146 | -0.003 (-0.26%) | 108,203,309 |
25 May 2022 | CNY | 1.132 | 1.149 | 1.125 | 1.149 | 1.149 | +0.013 (+1.14%) | 119,213,609 |
24 May 2022 | CNY | 1.174 | 1.184 | 1.133 | 1.136 | 1.136 | -0.039 (-3.32%) | 118,768,906 |
23 May 2022 | CNY | 1.183 | 1.185 | 1.151 | 1.175 | 1.175 | -0.007 (-0.59%) | 113,149,115 |
20 May 2022 | CNY | 1.169 | 1.182 | 1.154 | 1.182 | 1.182 | +0.013 (+1.11%) | 114,151,933 |
19 May 2022 | CNY | 1.09 | 1.175 | 1.09 | 1.169 | 1.169 | +0.064 (+5.79%) | 159,476,087 |
18 May 2022 | CNY | 1.09 | 1.116 | 1.082 | 1.105 | 1.105 | +0.016 (+1.47%) | 99,299,103 |