Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | CNY | 0.732 | 0.72 | 0.724 | 0.731 | 0.731 | +0.011 (+1.53%) | 17,309,800 |
19 May 2022 | CNY | 0.72 | 0.707 | 0.709 | 0.72 | 0.72 | +0.003 (+0.42%) | 19,377,600 |
18 May 2022 | CNY | 0.723 | 0.713 | 0.719 | 0.717 | 0.717 | +0.002 (+0.28%) | 20,651,310 |
17 May 2022 | CNY | 0.716 | 0.702 | 0.702 | 0.715 | 0.715 | +0.013 (+1.85%) | 17,513,210 |
16 May 2022 | CNY | 0.715 | 0.699 | 0.706 | 0.702 | 0.702 | -0.003 (-0.43%) | 13,707,900 |
13 May 2022 | CNY | 0.713 | 0.701 | 0.711 | 0.705 | 0.705 | -0.003 (-0.42%) | 14,526,800 |
12 May 2022 | CNY | 0.714 | 0.703 | 0.713 | 0.708 | 0.708 | -0.005 (-0.70%) | 20,146,300 |
11 May 2022 | CNY | 0.727 | 0.696 | 0.697 | 0.713 | 0.713 | +0.02 (+2.89%) | 25,559,620 |
10 May 2022 | CNY | 0.699 | 0.667 | 0.667 | 0.693 | 0.693 | +0.017 (+2.51%) | 18,477,700 |
9 May 2022 | CNY | 0.684 | 0.675 | 0.677 | 0.676 | 0.676 | -0.009 (-1.31%) | 15,370,600 |
6 May 2022 | CNY | 0.693 | 0.682 | 0.693 | 0.685 | 0.685 | -0.018 (-2.56%) | 16,765,100 |
5 May 2022 | CNY | 0.712 | 0.698 | 0.708 | 0.703 | 0.703 | -0.001 (-0.14%) | 17,402,900 |
29 Apr 2022 | CNY | 0.706 | 0.675 | 0.676 | 0.704 | 0.704 | +0.034 (+5.07%) | 17,352,500 |
28 Apr 2022 | CNY | 0.675 | 0.66 | 0.666 | 0.67 | 0.67 | +0.005 (+0.75%) | 19,135,340 |
27 Apr 2022 | CNY | 0.665 | 0.621 | 0.621 | 0.665 | 0.665 | +0.041 (+6.57%) | 17,663,110 |
26 Apr 2022 | CNY | 0.652 | 0.624 | 0.648 | 0.624 | 0.624 | -0.03 (-4.59%) | 14,953,200 |
25 Apr 2022 | CNY | 0.693 | 0.647 | 0.693 | 0.654 | 0.654 | -0.032 (-4.66%) | 18,806,310 |
22 Apr 2022 | CNY | 0.694 | 0.679 | 0.689 | 0.686 | 0.686 | -0.002 (-0.29%) | 17,992,100 |
21 Apr 2022 | CNY | 0.714 | 0.686 | 0.704 | 0.688 | 0.688 | -0.019 (-2.69%) | 17,680,200 |
20 Apr 2022 | CNY | 0.718 | 0.706 | 0.709 | 0.707 | 0.707 | -0.006 (-0.84%) | 12,644,800 |
19 Apr 2022 | CNY | 0.725 | 0.711 | 0.722 | 0.713 | 0.713 | -0.008 (-1.11%) | 14,848,900 |
18 Apr 2022 | CNY | 0.722 | 0.701 | 0.701 | 0.721 | 0.721 | +0.016 (+2.27%) | 14,265,400 |
15 Apr 2022 | CNY | 0.711 | 0.695 | 0.7 | 0.705 | 0.705 | +0.002 (+0.28%) | 19,820,000 |
14 Apr 2022 | CNY | 0.708 | 0.696 | 0.702 | 0.703 | 0.703 | +0.009 (+1.30%) | 16,603,900 |
13 Apr 2022 | CNY | 0.705 | 0.694 | 0.705 | 0.694 | 0.694 | -0.012 (-1.70%) | 15,498,100 |
12 Apr 2022 | CNY | 0.714 | 0.685 | 0.714 | 0.706 | 0.706 | +0.013 (+1.88%) | 14,692,100 |
11 Apr 2022 | CNY | 0.73 | 0.69 | 0.73 | 0.693 | 0.693 | -0.037 (-5.07%) | 18,359,700 |
8 Apr 2022 | CNY | 0.739 | 0.724 | 0.739 | 0.73 | 0.73 | -0.008 (-1.08%) | 12,257,720 |
7 Apr 2022 | CNY | 0.755 | 0.738 | 0.747 | 0.738 | 0.738 | -0.012 (-1.60%) | 17,406,400 |
6 Apr 2022 | CNY | 0.764 | 0.748 | 0.764 | 0.75 | 0.75 | -0.016 (-2.09%) | 10,266,210 |