Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2022 | CNY | 0.982 | 1.009 | 0.964 | 0.981 | 0.981 | +0.004 (+0.41%) | 9,445,000 |
25 May 2022 | CNY | 0.97 | 0.981 | 0.968 | 0.977 | 0.977 | +0.007 (+0.72%) | 2,526,200 |
24 May 2022 | CNY | 1.003 | 1.007 | 0.966 | 0.97 | 0.97 | -0.031 (-3.10%) | 3,219,400 |
23 May 2022 | CNY | 1.019 | 1.02 | 0.999 | 1.001 | 1.001 | -0.02 (-1.96%) | 1,876,700 |
20 May 2022 | CNY | 1.015 | 1.03 | 1.015 | 1.021 | 1.021 | +0.011 (+1.09%) | 2,882,500 |
19 May 2022 | CNY | 1.031 | 1.031 | 0.999 | 1.01 | 1.01 | -0.031 (-2.98%) | 5,034,900 |
18 May 2022 | CNY | 1.035 | 1.047 | 1.03 | 1.041 | 1.041 | +0.002 (+0.19%) | 3,067,000 |
17 May 2022 | CNY | 1.01 | 1.04 | 1.01 | 1.039 | 1.039 | +0.029 (+2.87%) | 4,831,200 |
16 May 2022 | CNY | 1.017 | 1.023 | 0.998 | 1.01 | 1.01 | +0.003 (+0.30%) | 4,894,200 |
13 May 2022 | CNY | 0.978 | 1.011 | 0.978 | 1.007 | 1.007 | +0.034 (+3.49%) | 7,481,500 |
12 May 2022 | CNY | 0.993 | 0.993 | 0.967 | 0.973 | 0.973 | -0.014 (-1.42%) | 10,820,900 |
11 May 2022 | CNY | 0.955 | 1.005 | 0.954 | 0.987 | 0.987 | +0.033 (+3.46%) | 11,851,000 |
10 May 2022 | CNY | 0.959 | 0.959 | 0.93 | 0.954 | 0.954 | -0.014 (-1.45%) | 6,295,700 |
9 May 2022 | CNY | 0.966 | 0.971 | 0.949 | 0.968 | 0.968 | +0.001 (+0.10%) | 2,580,700 |
6 May 2022 | CNY | 0.965 | 1.018 | 0.965 | 0.967 | 0.967 | -0.051 (-5.01%) | 4,057,500 |
5 May 2022 | CNY | 1.011 | 1.026 | 1.011 | 1.018 | 1.018 | +0.67 (+192.53%) | 4,244,300 |
4 May 2022 | CNY | 0.348 | 0.348 | 0.348 | 0.348 | 0.348 | -0.002 (-0.57%) | 0 |
3 May 2022 | CNY | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.014 (-3.85%) | 0 |
2 May 2022 | CNY | 0.364 | 0.364 | 0.364 | 0.364 | 0.364 | -0.652 (-64.17%) | 0 |
29 Apr 2022 | CNY | 0.97 | 1.033 | 0.968 | 1.016 | 1.016 | +0.054 (+5.61%) | 13,356,700 |
28 Apr 2022 | CNY | 0.963 | 0.966 | 0.955 | 0.962 | 0.962 | +0.001 (+0.10%) | 9,628,300 |
27 Apr 2022 | CNY | 0.948 | 0.968 | 0.939 | 0.961 | 0.961 | +0.013 (+1.37%) | 10,622,000 |
26 Apr 2022 | CNY | 0.936 | 0.964 | 0.927 | 0.948 | 0.948 | +0.021 (+2.27%) | 13,123,800 |
25 Apr 2022 | CNY | 0.959 | 0.959 | 0.927 | 0.927 | 0.927 | -0.03 (-3.13%) | 9,171,900 |
22 Apr 2022 | CNY | 0.94 | 0.964 | 0.933 | 0.957 | 0.957 | +0.008 (+0.84%) | 5,746,500 |
21 Apr 2022 | CNY | 0.967 | 0.975 | 0.944 | 0.949 | 0.949 | -0.023 (-2.37%) | 7,074,900 |
20 Apr 2022 | CNY | 0.963 | 0.987 | 0.963 | 0.972 | 0.972 | +0.011 (+1.14%) | 15,210,600 |
19 Apr 2022 | CNY | 0.984 | 0.984 | 0.953 | 0.961 | 0.961 | -0.024 (-2.44%) | 17,884,700 |
18 Apr 2022 | CNY | 0.984 | 0.994 | 0.978 | 0.985 | 0.985 | 0.0 (0.0%) | 7,496,900 |
15 Apr 2022 | CNY | 0.987 | 0.994 | 0.966 | 0.985 | 0.985 | 0.0 (0.0%) | 4,533,400 |