Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | CNY | 1.189 | 1.195 | 1.181 | 1.195 | 1.195 | +0.007 (+0.59%) | 9,459,400 |
30 May 2022 | CNY | 1.187 | 1.188 | 1.181 | 1.188 | 1.188 | +0.007 (+0.59%) | 9,505,500 |
27 May 2022 | CNY | 1.189 | 1.189 | 1.173 | 1.181 | 1.181 | +0.004 (+0.34%) | 10,442,000 |
26 May 2022 | CNY | 1.165 | 1.181 | 1.158 | 1.177 | 1.177 | +0.012 (+1.03%) | 9,160,100 |
25 May 2022 | CNY | 1.157 | 1.166 | 1.149 | 1.165 | 1.165 | +0.012 (+1.04%) | 9,559,800 |
24 May 2022 | CNY | 1.185 | 1.186 | 1.153 | 1.153 | 1.153 | -0.031 (-2.62%) | 7,309,400 |
23 May 2022 | CNY | 1.18 | 1.185 | 1.177 | 1.184 | 1.184 | -0.001 (-0.08%) | 7,115,600 |
20 May 2022 | CNY | 1.173 | 1.185 | 1.168 | 1.185 | 1.185 | +0.027 (+2.33%) | 5,961,900 |
19 May 2022 | CNY | 1.14 | 1.158 | 1.139 | 1.158 | 1.158 | +0.003 (+0.26%) | 7,291,300 |
18 May 2022 | CNY | 1.159 | 1.159 | 1.148 | 1.155 | 1.155 | -0.003 (-0.26%) | 9,417,600 |
17 May 2022 | CNY | 1.155 | 1.159 | 1.145 | 1.158 | 1.158 | +0.005 (+0.43%) | 4,370,700 |
16 May 2022 | CNY | 1.156 | 1.16 | 1.15 | 1.153 | 1.153 | +0.002 (+0.17%) | 7,921,700 |
13 May 2022 | CNY | 1.146 | 1.152 | 1.142 | 1.151 | 1.151 | +0.01 (+0.88%) | 4,973,300 |
12 May 2022 | CNY | 1.145 | 1.147 | 1.13 | 1.141 | 1.141 | -0.004 (-0.35%) | 5,988,600 |
11 May 2022 | CNY | 1.138 | 1.162 | 1.138 | 1.145 | 1.145 | +0.008 (+0.70%) | 5,446,400 |
10 May 2022 | CNY | 1.112 | 1.137 | 1.112 | 1.137 | 1.137 | +0.007 (+0.62%) | 9,288,700 |
9 May 2022 | CNY | 1.132 | 1.135 | 1.122 | 1.13 | 1.13 | -0.002 (-0.18%) | 6,656,300 |
6 May 2022 | CNY | 1.136 | 1.146 | 1.131 | 1.132 | 1.132 | -0.03 (-2.58%) | 10,201,400 |
5 May 2022 | CNY | 1.15 | 1.169 | 1.15 | 1.162 | 1.162 | +0.013 (+1.13%) | 6,919,800 |
29 Apr 2022 | CNY | 1.127 | 1.149 | 1.122 | 1.149 | 1.149 | +0.023 (+2.04%) | 7,902,700 |
28 Apr 2022 | CNY | 1.114 | 1.132 | 1.11 | 1.126 | 1.126 | +0.009 (+0.81%) | 9,103,200 |
27 Apr 2022 | CNY | 1.075 | 1.118 | 1.075 | 1.117 | 1.117 | +0.039 (+3.62%) | 6,723,400 |
26 Apr 2022 | CNY | 1.096 | 1.106 | 1.078 | 1.078 | 1.078 | -0.018 (-1.64%) | 8,038,500 |
25 Apr 2022 | CNY | 1.16 | 1.16 | 1.096 | 1.096 | 1.096 | -0.064 (-5.52%) | 8,896,700 |
22 Apr 2022 | CNY | 1.143 | 1.165 | 1.14 | 1.16 | 1.16 | +0.009 (+0.78%) | 6,466,600 |
21 Apr 2022 | CNY | 1.179 | 1.183 | 1.148 | 1.151 | 1.151 | -0.039 (-3.28%) | 9,334,000 |
20 Apr 2022 | CNY | 1.216 | 1.216 | 1.183 | 1.19 | 1.19 | -0.022 (-1.82%) | 8,653,500 |
19 Apr 2022 | CNY | 1.209 | 1.216 | 1.208 | 1.212 | 1.212 | +0.008 (+0.66%) | 9,223,000 |
18 Apr 2022 | CNY | 1.199 | 1.209 | 1.199 | 1.204 | 1.204 | -0.011 (-0.91%) | 5,950,900 |
15 Apr 2022 | CNY | 1.224 | 1.23 | 1.212 | 1.215 | 1.215 | -0.015 (-1.22%) | 10,188,900 |