Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | CNY | 0.759 | 0.767 | 0.756 | 0.767 | 0.767 | +0.011 (+1.46%) | 57,131,758 |
19 May 2022 | CNY | 0.745 | 0.756 | 0.74 | 0.756 | 0.756 | -0.001 (-0.13%) | 76,073,689 |
18 May 2022 | CNY | 0.763 | 0.775 | 0.754 | 0.757 | 0.757 | -0.006 (-0.79%) | 57,826,157 |
17 May 2022 | CNY | 0.766 | 0.768 | 0.752 | 0.763 | 0.763 | -0.002 (-0.26%) | 53,543,122 |
16 May 2022 | CNY | 0.752 | 0.767 | 0.752 | 0.765 | 0.765 | +0.011 (+1.46%) | 63,039,085 |
13 May 2022 | CNY | 0.753 | 0.762 | 0.748 | 0.754 | 0.754 | +0.004 (+0.53%) | 44,701,800 |
12 May 2022 | CNY | 0.742 | 0.753 | 0.737 | 0.75 | 0.75 | -0.001 (-0.13%) | 67,611,604 |
11 May 2022 | CNY | 0.751 | 0.77 | 0.748 | 0.751 | 0.751 | 0.0 (0.0%) | 67,101,595 |
10 May 2022 | CNY | 0.734 | 0.751 | 0.728 | 0.751 | 0.751 | +0.003 (+0.40%) | 56,458,200 |
9 May 2022 | CNY | 0.74 | 0.755 | 0.736 | 0.748 | 0.748 | +0.008 (+1.08%) | 62,640,062 |
6 May 2022 | CNY | 0.737 | 0.749 | 0.732 | 0.74 | 0.74 | -0.018 (-2.37%) | 71,938,577 |
5 May 2022 | CNY | 0.753 | 0.763 | 0.744 | 0.758 | 0.758 | 0.0 (0.0%) | 65,054,913 |
29 Apr 2022 | CNY | 0.714 | 0.779 | 0.714 | 0.758 | 0.758 | +0.047 (+6.61%) | 114,902,376 |
28 Apr 2022 | CNY | 0.72 | 0.72 | 0.701 | 0.711 | 0.711 | -0.013 (-1.80%) | 80,248,221 |
27 Apr 2022 | CNY | 0.691 | 0.724 | 0.684 | 0.724 | 0.724 | +0.019 (+2.70%) | 77,011,608 |
26 Apr 2022 | CNY | 0.705 | 0.733 | 0.699 | 0.705 | 0.705 | +0.004 (+0.57%) | 81,735,263 |
25 Apr 2022 | CNY | 0.748 | 0.75 | 0.699 | 0.701 | 0.701 | -0.065 (-8.49%) | 119,752,708 |
22 Apr 2022 | CNY | 0.771 | 0.776 | 0.758 | 0.766 | 0.766 | -0.012 (-1.54%) | 62,058,491 |
21 Apr 2022 | CNY | 0.8 | 0.808 | 0.774 | 0.778 | 0.778 | -0.029 (-3.59%) | 121,372,639 |
20 Apr 2022 | CNY | 0.806 | 0.822 | 0.802 | 0.807 | 0.807 | +0.001 (+0.12%) | 70,488,698 |
19 Apr 2022 | CNY | 0.798 | 0.809 | 0.794 | 0.806 | 0.806 | +0.008 (+1.00%) | 65,974,416 |
18 Apr 2022 | CNY | 0.805 | 0.805 | 0.784 | 0.798 | 0.798 | -0.011 (-1.36%) | 50,460,012 |
15 Apr 2022 | CNY | 0.823 | 0.823 | 0.806 | 0.809 | 0.809 | -0.018 (-2.18%) | 75,327,212 |
14 Apr 2022 | CNY | 0.826 | 0.84 | 0.82 | 0.827 | 0.827 | +0.002 (+0.24%) | 74,487,361 |
13 Apr 2022 | CNY | 0.849 | 0.852 | 0.824 | 0.825 | 0.825 | -0.04 (-4.62%) | 76,818,407 |
12 Apr 2022 | CNY | 0.9 | 0.9 | 0.849 | 0.865 | 0.865 | +0.018 (+2.13%) | 199,450,233 |
11 Apr 2022 | CNY | 0.866 | 0.867 | 0.835 | 0.847 | 0.847 | -0.024 (-2.76%) | 91,357,706 |
8 Apr 2022 | CNY | 0.897 | 0.898 | 0.867 | 0.871 | 0.871 | -0.028 (-3.11%) | 41,496,663 |
7 Apr 2022 | CNY | 0.91 | 0.924 | 0.898 | 0.899 | 0.899 | -0.021 (-2.28%) | 54,928,127 |
6 Apr 2022 | CNY | 0.915 | 0.93 | 0.912 | 0.92 | 0.92 | +0.005 (+0.55%) | 65,721,175 |