Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | CNY | 0.708 | 0.724 | 0.699 | 0.723 | 0.723 | +0.015 (+2.12%) | 23,873,900 |
30 May 2022 | CNY | 0.706 | 0.711 | 0.697 | 0.708 | 0.708 | +0.002 (+0.28%) | 18,382,700 |
27 May 2022 | CNY | 0.702 | 0.718 | 0.702 | 0.706 | 0.706 | +0.007 (+1.00%) | 22,376,900 |
26 May 2022 | CNY | 0.706 | 0.717 | 0.691 | 0.699 | 0.699 | -0.006 (-0.85%) | 19,088,600 |
25 May 2022 | CNY | 0.703 | 0.707 | 0.698 | 0.705 | 0.705 | +0.002 (+0.28%) | 20,032,900 |
24 May 2022 | CNY | 0.737 | 0.737 | 0.703 | 0.703 | 0.703 | -0.034 (-4.61%) | 20,738,900 |
23 May 2022 | CNY | 0.738 | 0.744 | 0.733 | 0.737 | 0.737 | 0.0 (0.0%) | 14,380,400 |
20 May 2022 | CNY | 0.722 | 0.743 | 0.722 | 0.737 | 0.737 | +0.019 (+2.65%) | 20,192,700 |
19 May 2022 | CNY | 0.718 | 0.72 | 0.711 | 0.718 | 0.718 | -0.004 (-0.55%) | 22,281,700 |
18 May 2022 | CNY | 0.73 | 0.733 | 0.72 | 0.722 | 0.722 | -0.008 (-1.10%) | 20,822,800 |
17 May 2022 | CNY | 0.742 | 0.742 | 0.723 | 0.73 | 0.73 | -0.012 (-1.62%) | 15,540,600 |
16 May 2022 | CNY | 0.756 | 0.758 | 0.74 | 0.742 | 0.742 | -0.014 (-1.85%) | 15,719,600 |
13 May 2022 | CNY | 0.757 | 0.768 | 0.748 | 0.756 | 0.756 | -0.001 (-0.13%) | 17,587,900 |
12 May 2022 | CNY | 0.744 | 0.763 | 0.74 | 0.757 | 0.757 | +0.012 (+1.61%) | 17,058,600 |
11 May 2022 | CNY | 0.727 | 0.763 | 0.727 | 0.745 | 0.745 | +0.02 (+2.76%) | 18,165,602 |
10 May 2022 | CNY | 0.714 | 0.728 | 0.709 | 0.725 | 0.725 | +0.008 (+1.12%) | 17,291,702 |
9 May 2022 | CNY | 0.709 | 0.72 | 0.706 | 0.717 | 0.717 | +0.008 (+1.13%) | 22,113,200 |
6 May 2022 | CNY | 0.712 | 0.718 | 0.701 | 0.709 | 0.709 | -0.017 (-2.34%) | 15,445,900 |
5 May 2022 | CNY | 0.716 | 0.737 | 0.707 | 0.726 | 0.726 | +0.001 (+0.14%) | 19,588,200 |
29 Apr 2022 | CNY | 0.704 | 0.728 | 0.703 | 0.725 | 0.725 | +0.025 (+3.57%) | 20,995,900 |
28 Apr 2022 | CNY | 0.7 | 0.706 | 0.69 | 0.7 | 0.7 | -0.002 (-0.28%) | 23,651,900 |
27 Apr 2022 | CNY | 0.692 | 0.703 | 0.671 | 0.702 | 0.702 | +0.009 (+1.30%) | 19,143,600 |
26 Apr 2022 | CNY | 0.691 | 0.704 | 0.683 | 0.693 | 0.693 | +0.002 (+0.29%) | 18,403,805 |
25 Apr 2022 | CNY | 0.728 | 0.728 | 0.69 | 0.691 | 0.691 | -0.041 (-5.60%) | 20,381,700 |
22 Apr 2022 | CNY | 0.74 | 0.74 | 0.724 | 0.732 | 0.732 | -0.008 (-1.08%) | 14,423,301 |
21 Apr 2022 | CNY | 0.759 | 0.764 | 0.737 | 0.74 | 0.74 | -0.019 (-2.50%) | 19,778,401 |
20 Apr 2022 | CNY | 0.772 | 0.773 | 0.757 | 0.759 | 0.759 | -0.01 (-1.30%) | 20,083,000 |
19 Apr 2022 | CNY | 0.782 | 0.789 | 0.766 | 0.769 | 0.769 | -0.018 (-2.29%) | 22,648,200 |
18 Apr 2022 | CNY | 0.788 | 0.788 | 0.773 | 0.787 | 0.787 | -0.001 (-0.13%) | 18,093,700 |
15 Apr 2022 | CNY | 0.766 | 0.798 | 0.764 | 0.788 | 0.788 | +0.019 (+2.47%) | 24,331,601 |