Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 1.244 | 1.245 | 1.217 | 1.236 | 1.236 | +0.004 (+0.32%) | 1,720,500 |
27 May 2022 | CNY | 1.239 | 1.24 | 1.232 | 1.232 | 1.232 | +0.005 (+0.41%) | 100,000 |
26 May 2022 | CNY | 1.218 | 1.236 | 1.209 | 1.227 | 1.227 | +0.012 (+0.99%) | 995,800 |
25 May 2022 | CNY | 1.207 | 1.215 | 1.196 | 1.215 | 1.215 | +0.016 (+1.33%) | 1,120,100 |
24 May 2022 | CNY | 1.232 | 1.233 | 1.199 | 1.199 | 1.199 | -0.028 (-2.28%) | 1,094,300 |
23 May 2022 | CNY | 1.224 | 1.228 | 1.224 | 1.227 | 1.227 | -0.011 (-0.89%) | 914,900 |
20 May 2022 | CNY | 1.229 | 1.238 | 1.227 | 1.238 | 1.238 | +0.018 (+1.48%) | 260,800 |
19 May 2022 | CNY | 1.201 | 1.22 | 1.199 | 1.22 | 1.22 | +0.007 (+0.58%) | 2,693,400 |
18 May 2022 | CNY | 1.216 | 1.218 | 1.207 | 1.213 | 1.213 | -0.002 (-0.16%) | 925,900 |
17 May 2022 | CNY | 1.208 | 1.215 | 1.205 | 1.215 | 1.215 | +0.006 (+0.50%) | 806,200 |
16 May 2022 | CNY | 1.215 | 1.215 | 1.204 | 1.209 | 1.209 | +0.001 (+0.08%) | 5,870,900 |
13 May 2022 | CNY | 1.205 | 1.208 | 1.197 | 1.208 | 1.208 | +0.011 (+0.92%) | 425,800 |
12 May 2022 | CNY | 1.2 | 1.205 | 1.189 | 1.197 | 1.197 | -0.005 (-0.42%) | 831,100 |
11 May 2022 | CNY | 1.202 | 1.216 | 1.202 | 1.202 | 1.202 | +0.003 (+0.25%) | 1,411,000 |
10 May 2022 | CNY | 1.175 | 1.2 | 1.175 | 1.199 | 1.199 | +0.013 (+1.10%) | 132,400 |
9 May 2022 | CNY | 1.19 | 1.194 | 1.179 | 1.186 | 1.186 | -0.004 (-0.34%) | 64,600 |
6 May 2022 | CNY | 1.207 | 1.207 | 1.146 | 1.19 | 1.19 | -0.029 (-2.38%) | 73,300 |
5 May 2022 | CNY | 1.22 | 1.224 | 1.218 | 1.219 | 1.219 | +0.001 (+0.08%) | 1,880,900 |
29 Apr 2022 | CNY | 1.189 | 1.218 | 1.186 | 1.218 | 1.218 | +0.035 (+2.96%) | 1,415,500 |
28 Apr 2022 | CNY | 1.175 | 1.189 | 1.172 | 1.183 | 1.183 | +0.011 (+0.94%) | 2,107,600 |
27 Apr 2022 | CNY | 1.146 | 1.172 | 1.135 | 1.172 | 1.172 | +0.036 (+3.17%) | 6,994,500 |
26 Apr 2022 | CNY | 1.149 | 1.165 | 1.121 | 1.136 | 1.136 | -0.024 (-2.07%) | 9,782,000 |
25 Apr 2022 | CNY | 1.198 | 1.198 | 1.158 | 1.16 | 1.16 | -0.05 (-4.13%) | 4,923,400 |
22 Apr 2022 | CNY | 1.194 | 1.213 | 1.191 | 1.21 | 1.21 | +0.009 (+0.75%) | 272,200 |
21 Apr 2022 | CNY | 1.235 | 1.235 | 1.201 | 1.201 | 1.201 | -0.034 (-2.75%) | 871,300 |
20 Apr 2022 | CNY | 1.257 | 1.257 | 1.23 | 1.235 | 1.235 | -0.021 (-1.67%) | 455,100 |
19 Apr 2022 | CNY | 1.257 | 1.26 | 1.255 | 1.256 | 1.256 | +0.005 (+0.40%) | 620,700 |
18 Apr 2022 | CNY | 1.247 | 1.256 | 1.247 | 1.251 | 1.251 | -0.008 (-0.64%) | 31,300 |
15 Apr 2022 | CNY | 1.259 | 1.267 | 1.257 | 1.259 | 1.259 | -0.008 (-0.63%) | 953,200 |
14 Apr 2022 | CNY | 1.253 | 1.27 | 1.251 | 1.267 | 1.267 | +0.021 (+1.69%) | 425,200 |