Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2022 | CNY | 1.112 | 1.122 | 1.09 | 1.115 | 1.115 | +0.004 (+0.36%) | 7,492,700 |
25 May 2022 | CNY | 1.097 | 1.118 | 1.097 | 1.111 | 1.111 | +0.01 (+0.91%) | 8,269,300 |
24 May 2022 | CNY | 1.139 | 1.142 | 1.097 | 1.101 | 1.101 | -0.043 (-3.76%) | 7,821,500 |
23 May 2022 | CNY | 1.13 | 1.163 | 1.118 | 1.144 | 1.144 | +0.018 (+1.60%) | 8,466,400 |
20 May 2022 | CNY | 1.1 | 1.126 | 1.094 | 1.126 | 1.126 | +0.033 (+3.02%) | 6,689,200 |
19 May 2022 | CNY | 1.087 | 1.093 | 1.06 | 1.093 | 1.093 | +0.006 (+0.55%) | 4,578,600 |
18 May 2022 | CNY | 1.103 | 1.103 | 1.083 | 1.087 | 1.087 | -0.012 (-1.09%) | 3,678,900 |
17 May 2022 | CNY | 1.066 | 1.099 | 1.066 | 1.099 | 1.099 | +0.035 (+3.29%) | 7,592,200 |
16 May 2022 | CNY | 1.067 | 1.08 | 1.06 | 1.064 | 1.064 | +0.003 (+0.28%) | 4,005,700 |
13 May 2022 | CNY | 1.046 | 1.061 | 1.045 | 1.061 | 1.061 | +0.006 (+0.57%) | 3,756,100 |
12 May 2022 | CNY | 1.06 | 1.063 | 1.044 | 1.055 | 1.055 | -0.012 (-1.12%) | 3,872,900 |
11 May 2022 | CNY | 1.044 | 1.088 | 1.036 | 1.067 | 1.067 | +0.015 (+1.43%) | 3,722,900 |
10 May 2022 | CNY | 1.023 | 1.052 | 1.01 | 1.052 | 1.052 | +0.019 (+1.84%) | 2,518,000 |
9 May 2022 | CNY | 1.032 | 1.042 | 1.022 | 1.033 | 1.033 | +0.001 (+0.10%) | 2,617,600 |
6 May 2022 | CNY | 1.069 | 1.069 | 1.025 | 1.032 | 1.032 | -0.043 (-4%) | 2,997,200 |
5 May 2022 | CNY | 1.069 | 1.083 | 1.063 | 1.075 | 1.075 | -0.003 (-0.28%) | 2,315,300 |
29 Apr 2022 | CNY | 1.045 | 1.081 | 1.037 | 1.078 | 1.078 | +0.043 (+4.15%) | 3,212,501 |
28 Apr 2022 | CNY | 1.061 | 1.061 | 1.023 | 1.035 | 1.035 | -0.006 (-0.58%) | 3,470,500 |
27 Apr 2022 | CNY | 0.969 | 1.042 | 0.961 | 1.041 | 1.041 | +0.071 (+7.32%) | 5,759,003 |
26 Apr 2022 | CNY | 1.008 | 1.008 | 0.969 | 0.97 | 0.97 | -0.037 (-3.67%) | 2,931,800 |
25 Apr 2022 | CNY | 1.095 | 1.095 | 1 | 1.007 | 1.007 | -0.082 (-7.53%) | 3,301,900 |
22 Apr 2022 | CNY | 1.084 | 1.098 | 1.069 | 1.089 | 1.089 | -0.005 (-0.46%) | 4,585,600 |
21 Apr 2022 | CNY | 1.133 | 1.141 | 1.087 | 1.094 | 1.094 | -0.047 (-4.12%) | 6,012,604 |
20 Apr 2022 | CNY | 1.186 | 1.186 | 1.138 | 1.141 | 1.141 | -0.046 (-3.88%) | 5,672,400 |
19 Apr 2022 | CNY | 1.188 | 1.208 | 1.184 | 1.187 | 1.187 | +0.004 (+0.34%) | 3,494,500 |
18 Apr 2022 | CNY | 1.189 | 1.189 | 1.161 | 1.183 | 1.183 | -0.006 (-0.50%) | 2,450,600 |
15 Apr 2022 | CNY | 1.197 | 1.219 | 1.185 | 1.189 | 1.189 | -0.031 (-2.54%) | 4,043,302 |
14 Apr 2022 | CNY | 1.214 | 1.227 | 1.201 | 1.22 | 1.22 | +0.006 (+0.49%) | 5,220,401 |
13 Apr 2022 | CNY | 1.179 | 1.225 | 1.178 | 1.214 | 1.214 | +0.035 (+2.97%) | 5,911,300 |
12 Apr 2022 | CNY | 1.161 | 1.179 | 1.153 | 1.179 | 1.179 | +0.012 (+1.03%) | 3,976,401 |