Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | CNY | 1.162 | 1.175 | 1.126 | 1.127 | 1.127 | -0.043 (-3.68%) | 8,454,800 |
23 May 2022 | CNY | 1.155 | 1.175 | 1.14 | 1.17 | 1.17 | +0.024 (+2.09%) | 11,841,600 |
20 May 2022 | CNY | 1.118 | 1.146 | 1.112 | 1.146 | 1.146 | +0.032 (+2.87%) | 8,740,300 |
19 May 2022 | CNY | 1.095 | 1.114 | 1.079 | 1.114 | 1.114 | +0.008 (+0.72%) | 8,110,400 |
18 May 2022 | CNY | 1.113 | 1.114 | 1.101 | 1.106 | 1.106 | -0.003 (-0.27%) | 6,989,500 |
17 May 2022 | CNY | 1.081 | 1.117 | 1.081 | 1.109 | 1.109 | +0.029 (+2.69%) | 7,735,200 |
16 May 2022 | CNY | 1.079 | 1.098 | 1.077 | 1.08 | 1.08 | +0.005 (+0.47%) | 8,732,300 |
13 May 2022 | CNY | 1.07 | 1.077 | 1.058 | 1.075 | 1.075 | +0.005 (+0.47%) | 6,816,600 |
12 May 2022 | CNY | 1.07 | 1.081 | 1.058 | 1.07 | 1.07 | -0.013 (-1.20%) | 6,805,600 |
11 May 2022 | CNY | 1.057 | 1.105 | 1.05 | 1.083 | 1.083 | +0.027 (+2.56%) | 7,927,400 |
10 May 2022 | CNY | 1.04 | 1.057 | 1.023 | 1.056 | 1.056 | +0.011 (+1.05%) | 5,746,000 |
9 May 2022 | CNY | 1.033 | 1.051 | 1.031 | 1.045 | 1.045 | +0.005 (+0.48%) | 5,439,600 |
6 May 2022 | CNY | 1.064 | 1.064 | 1.001 | 1.04 | 1.04 | -0.037 (-3.44%) | 6,562,400 |
5 May 2022 | CNY | 1.08 | 1.098 | 1.064 | 1.077 | 1.077 | -0.006 (-0.55%) | 5,689,800 |
29 Apr 2022 | CNY | 1.032 | 1.086 | 1.032 | 1.083 | 1.083 | +0.051 (+4.94%) | 6,407,400 |
28 Apr 2022 | CNY | 1.026 | 1.048 | 0.988 | 1.032 | 1.032 | -0.001 (-0.10%) | 6,369,300 |
27 Apr 2022 | CNY | 0.952 | 1.033 | 0.945 | 1.033 | 1.033 | +0.075 (+7.83%) | 8,041,411 |
26 Apr 2022 | CNY | 0.967 | 0.998 | 0.953 | 0.958 | 0.958 | -0.031 (-3.13%) | 6,152,300 |
25 Apr 2022 | CNY | 1.078 | 1.078 | 0.987 | 0.989 | 0.989 | -0.088 (-8.17%) | 7,709,300 |
22 Apr 2022 | CNY | 1.064 | 1.086 | 1.057 | 1.077 | 1.077 | -0.004 (-0.37%) | 6,478,605 |
21 Apr 2022 | CNY | 1.129 | 1.134 | 1.077 | 1.081 | 1.081 | -0.05 (-4.42%) | 7,937,000 |
20 Apr 2022 | CNY | 1.181 | 1.181 | 1.129 | 1.131 | 1.131 | -0.048 (-4.07%) | 7,560,300 |
19 Apr 2022 | CNY | 1.169 | 1.187 | 1.167 | 1.179 | 1.179 | +0.01 (+0.86%) | 5,859,600 |
18 Apr 2022 | CNY | 1.171 | 1.171 | 1.142 | 1.169 | 1.169 | -0.005 (-0.43%) | 8,389,700 |
15 Apr 2022 | CNY | 1.201 | 1.203 | 1.168 | 1.174 | 1.174 | -0.036 (-2.98%) | 7,364,600 |
14 Apr 2022 | CNY | 1.198 | 1.211 | 1.19 | 1.21 | 1.21 | +0.014 (+1.17%) | 10,231,300 |
13 Apr 2022 | CNY | 1.164 | 1.211 | 1.164 | 1.196 | 1.196 | +0.032 (+2.75%) | 11,850,600 |
12 Apr 2022 | CNY | 1.159 | 1.164 | 1.142 | 1.164 | 1.164 | +0.015 (+1.31%) | 8,740,200 |
11 Apr 2022 | CNY | 1.211 | 1.214 | 1.143 | 1.149 | 1.149 | -0.062 (-5.12%) | 6,610,001 |
8 Apr 2022 | CNY | 1.21 | 1.221 | 1.19 | 1.211 | 1.211 | +0.004 (+0.33%) | 5,911,200 |