Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | CNY | 1.448 | 1.452 | 1.431 | 1.442 | 1.442 | -0.006 (-0.41%) | 138,200 |
26 May 2022 | CNY | 1.409 | 1.448 | 1.408 | 1.448 | 1.448 | +0.027 (+1.90%) | 182,800 |
25 May 2022 | CNY | 1.414 | 1.43 | 1.401 | 1.421 | 1.421 | +0.006 (+0.42%) | 182,500 |
24 May 2022 | CNY | 1.45 | 1.454 | 1.405 | 1.415 | 1.415 | -0.037 (-2.55%) | 146,600 |
23 May 2022 | CNY | 1.447 | 1.458 | 1.444 | 1.452 | 1.452 | +0.006 (+0.41%) | 159,500 |
20 May 2022 | CNY | 1.439 | 1.446 | 1.428 | 1.446 | 1.446 | +0.02 (+1.40%) | 159,400 |
19 May 2022 | CNY | 1.425 | 1.548 | 1.378 | 1.426 | 1.426 | +0.009 (+0.64%) | 79,300 |
18 May 2022 | CNY | 1.415 | 1.424 | 1.409 | 1.417 | 1.417 | +0.002 (+0.14%) | 110,200 |
17 May 2022 | CNY | 1.406 | 1.415 | 1.4 | 1.415 | 1.415 | +0.003 (+0.21%) | 114,800 |
16 May 2022 | CNY | 1.412 | 1.425 | 1.369 | 1.412 | 1.412 | +0.001 (+0.07%) | 203,800 |
13 May 2022 | CNY | 1.406 | 1.414 | 1.396 | 1.411 | 1.411 | +0.005 (+0.36%) | 92,000 |
12 May 2022 | CNY | 1.4 | 1.43 | 1.39 | 1.406 | 1.406 | -0.011 (-0.78%) | 184,000 |
11 May 2022 | CNY | 1.371 | 1.428 | 1.371 | 1.417 | 1.417 | +0.034 (+2.46%) | 951,800 |
10 May 2022 | CNY | 1.357 | 1.388 | 1.347 | 1.383 | 1.383 | +0.013 (+0.95%) | 388,100 |
9 May 2022 | CNY | 1.36 | 1.371 | 1.349 | 1.37 | 1.37 | +0.008 (+0.59%) | 997,941 |
6 May 2022 | CNY | 1.384 | 1.384 | 1.32 | 1.362 | 1.362 | -0.022 (-1.59%) | 150,200 |
5 May 2022 | CNY | 1.375 | 1.395 | 1.368 | 1.384 | 1.384 | +0.01 (+0.73%) | 227,900 |
29 Apr 2022 | CNY | 1.319 | 1.375 | 1.319 | 1.374 | 1.374 | +0.055 (+4.17%) | 221,800 |
28 Apr 2022 | CNY | 1.3 | 1.333 | 1.3 | 1.319 | 1.319 | -0.001 (-0.08%) | 360,200 |
27 Apr 2022 | CNY | 1.337 | 1.338 | 1.239 | 1.32 | 1.32 | -0.02 (-1.49%) | 711,500 |
26 Apr 2022 | CNY | 1.354 | 1.363 | 1.281 | 1.34 | 1.34 | +0.012 (+0.90%) | 464,700 |
25 Apr 2022 | CNY | 1.416 | 1.416 | 1.315 | 1.328 | 1.328 | -0.089 (-6.28%) | 398,600 |
22 Apr 2022 | CNY | 1.421 | 1.433 | 1.383 | 1.417 | 1.417 | -0.002 (-0.14%) | 106,100 |
21 Apr 2022 | CNY | 1.463 | 1.463 | 1.402 | 1.419 | 1.419 | -0.044 (-3.01%) | 150,400 |
20 Apr 2022 | CNY | 1.48 | 1.48 | 1.448 | 1.463 | 1.463 | -0.017 (-1.15%) | 121,500 |
19 Apr 2022 | CNY | 1.48 | 1.488 | 1.472 | 1.48 | 1.48 | +0.001 (+0.07%) | 149,300 |
18 Apr 2022 | CNY | 1.493 | 1.493 | 1.436 | 1.479 | 1.479 | 0.0 (0.0%) | 65,200 |
15 Apr 2022 | CNY | 1.49 | 1.491 | 1.477 | 1.479 | 1.479 | -0.011 (-0.74%) | 72,900 |
14 Apr 2022 | CNY | 1.48 | 1.499 | 1.477 | 1.49 | 1.49 | +0.015 (+1.02%) | 38,300 |
13 Apr 2022 | CNY | 1.479 | 1.492 | 1.469 | 1.475 | 1.475 | -0.017 (-1.14%) | 55,800 |