Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 1.66 | 1.66 | 1.632 | 1.633 | 1.633 | +0.008 (+0.49%) | 8,457,600 |
27 May 2022 | CNY | 1.624 | 1.635 | 1.622 | 1.625 | 1.625 | +0.039 (+2.46%) | 9,719,779 |
26 May 2022 | CNY | 1.576 | 1.589 | 1.576 | 1.586 | 1.586 | +0.011 (+0.70%) | 4,494,000 |
25 May 2022 | CNY | 1.568 | 1.583 | 1.567 | 1.575 | 1.575 | +0.02 (+1.29%) | 9,652,226 |
24 May 2022 | CNY | 1.576 | 1.576 | 1.552 | 1.555 | 1.555 | -0.013 (-0.83%) | 4,860,460 |
20 May 2022 | CNY | 1.58 | 1.58 | 1.562 | 1.568 | 1.568 | -0.005 (-0.32%) | 5,226,000 |
19 May 2022 | CNY | 1.563 | 1.58 | 1.563 | 1.573 | 1.573 | -0.026 (-1.63%) | 0 |
18 May 2022 | CNY | 1.611 | 1.613 | 1.592 | 1.599 | 1.599 | -0.019 (-1.17%) | 5,050,000 |
17 May 2022 | CNY | 1.614 | 1.62 | 1.61 | 1.618 | 1.618 | +0.054 (+3.45%) | 0 |
16 May 2022 | CNY | 1.571 | 1.585 | 1.551 | 1.564 | 1.564 | +0.017 (+1.10%) | 5,266,300 |
13 May 2022 | CNY | 1.545 | 1.559 | 1.545 | 1.547 | 1.547 | +0.037 (+2.45%) | 7,264,800 |
12 May 2022 | CNY | 1.531 | 1.537 | 1.506 | 1.51 | 1.51 | +0.006 (+0.40%) | 8,398,223 |
11 May 2022 | CNY | 1.492 | 1.514 | 1.48 | 1.504 | 1.504 | -0.062 (-3.96%) | 11,251,879 |
9 May 2022 | CNY | 1.539 | 1.579 | 1.533 | 1.566 | 1.566 | +0.017 (+1.10%) | 7,342,293 |
6 May 2022 | CNY | 1.532 | 1.552 | 1.526 | 1.549 | 1.549 | +0.007 (+0.45%) | 9,361,972 |
5 May 2022 | CNY | 1.569 | 1.569 | 1.538 | 1.542 | 1.542 | +0.037 (+2.46%) | 10,549,517 |
29 Apr 2022 | CNY | 1.49 | 1.505 | 1.486 | 1.505 | 1.505 | +0.05 (+3.44%) | 14,424,239 |
28 Apr 2022 | CNY | 1.461 | 1.461 | 1.441 | 1.455 | 1.455 | -0.008 (-0.55%) | 6,236,700 |
27 Apr 2022 | CNY | 1.468 | 1.472 | 1.451 | 1.463 | 1.463 | +0.042 (+2.96%) | 12,441,600 |
26 Apr 2022 | CNY | 1.399 | 1.449 | 1.399 | 1.421 | 1.421 | +0.027 (+1.94%) | 11,881,600 |
25 Apr 2022 | CNY | 1.41 | 1.42 | 1.386 | 1.394 | 1.394 | -0.054 (-3.73%) | 9,598,640 |
22 Apr 2022 | CNY | 1.45 | 1.459 | 1.441 | 1.448 | 1.448 | -0.023 (-1.56%) | 13,975,144 |
21 Apr 2022 | CNY | 1.44 | 1.475 | 1.44 | 1.471 | 1.471 | +0.026 (+1.80%) | 11,687,333 |
20 Apr 2022 | CNY | 1.44 | 1.45 | 1.432 | 1.445 | 1.445 | -0.035 (-2.36%) | 13,806,660 |
19 Apr 2022 | CNY | 1.484 | 1.503 | 1.463 | 1.48 | 1.48 | -0.004 (-0.27%) | 12,970,667 |
18 Apr 2022 | CNY | 1.513 | 1.513 | 1.474 | 1.484 | 1.484 | +0.009 (+0.61%) | 13,952,167 |
15 Apr 2022 | CNY | 1.458 | 1.476 | 1.45 | 1.475 | 1.475 | +0.05 (+3.51%) | 20,676,528 |
14 Apr 2022 | CNY | 1.455 | 1.458 | 1.425 | 1.425 | 1.425 | +0.006 (+0.42%) | 16,100,304 |
13 Apr 2022 | CNY | 1.439 | 1.468 | 1.413 | 1.419 | 1.419 | +0.034 (+2.45%) | 21,193,400 |
12 Apr 2022 | CNY | 1.341 | 1.405 | 1.341 | 1.385 | 1.385 | +0.031 (+2.29%) | 40,457,320 |