Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 0.77 | 0.79 | 0.766 | 0.787 | 0.787 | +0.027 (+3.55%) | 1,042,773,710 |
27 May 2022 | CNY | 0.764 | 0.772 | 0.756 | 0.76 | 0.76 | +0.003 (+0.40%) | 743,950,923 |
26 May 2022 | CNY | 0.754 | 0.765 | 0.744 | 0.757 | 0.757 | +0.002 (+0.26%) | 759,760,051 |
25 May 2022 | CNY | 0.756 | 0.763 | 0.745 | 0.755 | 0.755 | -0.002 (-0.26%) | 827,006,598 |
24 May 2022 | CNY | 0.775 | 0.777 | 0.756 | 0.757 | 0.757 | -0.017 (-2.20%) | 601,471,600 |
23 May 2022 | CNY | 0.786 | 0.786 | 0.769 | 0.774 | 0.774 | -0.01 (-1.28%) | 610,992,605 |
20 May 2022 | CNY | 0.755 | 0.787 | 0.755 | 0.784 | 0.784 | +0.033 (+4.39%) | 977,869,546 |
19 May 2022 | CNY | 0.747 | 0.754 | 0.746 | 0.751 | 0.751 | -0.01 (-1.31%) | 442,269,165 |
18 May 2022 | CNY | 0.769 | 0.769 | 0.751 | 0.761 | 0.761 | -0.008 (-1.04%) | 447,569,154 |
17 May 2022 | CNY | 0.765 | 0.77 | 0.758 | 0.769 | 0.769 | +0.008 (+1.05%) | 341,105,717 |
16 May 2022 | CNY | 0.773 | 0.775 | 0.755 | 0.761 | 0.761 | -0.006 (-0.78%) | 404,836,198 |
13 May 2022 | CNY | 0.772 | 0.779 | 0.761 | 0.767 | 0.767 | -0.003 (-0.39%) | 371,149,330 |
12 May 2022 | CNY | 0.756 | 0.78 | 0.754 | 0.77 | 0.77 | +0.009 (+1.18%) | 501,128,525 |
11 May 2022 | CNY | 0.749 | 0.771 | 0.745 | 0.761 | 0.761 | +0.012 (+1.60%) | 642,527,367 |
10 May 2022 | CNY | 0.727 | 0.752 | 0.719 | 0.749 | 0.749 | +0.01 (+1.35%) | 769,775,192 |
9 May 2022 | CNY | 0.743 | 0.745 | 0.728 | 0.739 | 0.739 | -0.014 (-1.86%) | 668,290,359 |
6 May 2022 | CNY | 0.769 | 0.771 | 0.749 | 0.753 | 0.753 | -0.03 (-3.83%) | 578,029,854 |
5 May 2022 | CNY | 0.78 | 0.801 | 0.777 | 0.783 | 0.783 | -0.001 (-0.13%) | 579,512,823 |
29 Apr 2022 | CNY | 0.79 | 0.796 | 0.767 | 0.784 | 0.784 | +0.006 (+0.77%) | 705,874,200 |
28 Apr 2022 | CNY | 0.76 | 0.78 | 0.755 | 0.778 | 0.778 | +0.017 (+2.23%) | 1,011,564,380 |
27 Apr 2022 | CNY | 0.742 | 0.762 | 0.742 | 0.761 | 0.761 | +0.017 (+2.28%) | 790,953,700 |
26 Apr 2022 | CNY | 0.732 | 0.76 | 0.729 | 0.744 | 0.744 | +0.016 (+2.20%) | 583,036,053 |
25 Apr 2022 | CNY | 0.755 | 0.761 | 0.724 | 0.728 | 0.728 | -0.044 (-5.70%) | 639,136,100 |
22 Apr 2022 | CNY | 0.761 | 0.777 | 0.754 | 0.772 | 0.772 | +0.003 (+0.39%) | 465,079,900 |
21 Apr 2022 | CNY | 0.774 | 0.787 | 0.765 | 0.769 | 0.769 | -0.012 (-1.54%) | 448,898,076 |
20 Apr 2022 | CNY | 0.777 | 0.795 | 0.762 | 0.781 | 0.781 | +0.007 (+0.90%) | 719,976,400 |
19 Apr 2022 | CNY | 0.785 | 0.797 | 0.769 | 0.774 | 0.774 | -0.009 (-1.15%) | 461,912,200 |
18 Apr 2022 | CNY | 0.78 | 0.783 | 0.768 | 0.783 | 0.783 | -0.001 (-0.13%) | 406,846,200 |
15 Apr 2022 | CNY | 0.783 | 0.797 | 0.778 | 0.784 | 0.784 | -0.005 (-0.63%) | 530,412,500 |
14 Apr 2022 | CNY | 0.764 | 0.799 | 0.76 | 0.789 | 0.789 | +0.036 (+4.78%) | 809,913,171 |