Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | CNY | 1.164 | 1.167 | 1.158 | 1.16 | 1.16 | +0.002 (+0.17%) | 1,114,600 |
26 May 2022 | CNY | 1.143 | 1.162 | 1.143 | 1.158 | 1.158 | +0.013 (+1.14%) | 1,153,600 |
25 May 2022 | CNY | 1.124 | 1.145 | 1.123 | 1.145 | 1.145 | +0.012 (+1.06%) | 1,748,000 |
24 May 2022 | CNY | 1.161 | 1.166 | 1.133 | 1.133 | 1.133 | -0.03 (-2.58%) | 1,812,300 |
23 May 2022 | CNY | 1.165 | 1.165 | 1.156 | 1.163 | 1.163 | +0.002 (+0.17%) | 1,362,500 |
20 May 2022 | CNY | 1.136 | 1.162 | 1.136 | 1.161 | 1.161 | +0.024 (+2.11%) | 2,096,400 |
19 May 2022 | CNY | 1.108 | 1.192 | 1.108 | 1.137 | 1.137 | +0.002 (+0.18%) | 1,854,400 |
18 May 2022 | CNY | 1.14 | 1.142 | 1.121 | 1.135 | 1.135 | -0.005 (-0.44%) | 1,926,500 |
17 May 2022 | CNY | 1.133 | 1.14 | 1.13 | 1.14 | 1.14 | +0.005 (+0.44%) | 1,692,100 |
16 May 2022 | CNY | 1.121 | 1.142 | 1.121 | 1.135 | 1.135 | +0.003 (+0.27%) | 2,443,700 |
13 May 2022 | CNY | 1.122 | 1.132 | 1.122 | 1.132 | 1.132 | +0.012 (+1.07%) | 1,947,900 |
12 May 2022 | CNY | 1.126 | 1.128 | 1.112 | 1.12 | 1.12 | -0.006 (-0.53%) | 2,182,300 |
11 May 2022 | CNY | 1.122 | 1.143 | 1.122 | 1.126 | 1.126 | +0.011 (+0.99%) | 1,887,800 |
10 May 2022 | CNY | 1.089 | 1.118 | 1.089 | 1.115 | 1.115 | +0.008 (+0.72%) | 2,200,000 |
9 May 2022 | CNY | 1.114 | 1.116 | 1.103 | 1.107 | 1.107 | -0.007 (-0.63%) | 2,076,400 |
6 May 2022 | CNY | 1.121 | 1.124 | 1.113 | 1.114 | 1.114 | -0.029 (-2.54%) | 2,115,200 |
5 May 2022 | CNY | 1.135 | 1.149 | 1.132 | 1.143 | 1.143 | +0.019 (+1.69%) | 777,100 |
29 Apr 2022 | CNY | 1.105 | 1.13 | 1.102 | 1.124 | 1.124 | +0.019 (+1.72%) | 1,820,800 |
28 Apr 2022 | CNY | 1.099 | 1.107 | 1.09 | 1.105 | 1.105 | +0.01 (+0.91%) | 1,739,700 |
27 Apr 2022 | CNY | 1.055 | 1.095 | 1.053 | 1.095 | 1.095 | +0.034 (+3.20%) | 1,113,400 |
26 Apr 2022 | CNY | 1.078 | 1.09 | 1.059 | 1.061 | 1.061 | -0.017 (-1.58%) | 1,711,000 |
25 Apr 2022 | CNY | 1.109 | 1.113 | 1.078 | 1.078 | 1.078 | -0.06 (-5.27%) | 1,017,700 |
22 Apr 2022 | CNY | 1.112 | 1.146 | 1.112 | 1.138 | 1.138 | +0.006 (+0.53%) | 1,057,500 |
21 Apr 2022 | CNY | 1.169 | 1.169 | 1.13 | 1.132 | 1.132 | -0.037 (-3.17%) | 962,000 |
20 Apr 2022 | CNY | 1.194 | 1.194 | 1.167 | 1.169 | 1.169 | -0.025 (-2.09%) | 1,761,300 |
19 Apr 2022 | CNY | 1.186 | 1.197 | 1.186 | 1.194 | 1.194 | +0.008 (+0.67%) | 1,097,000 |
18 Apr 2022 | CNY | 1.193 | 1.193 | 1.177 | 1.186 | 1.186 | -0.007 (-0.59%) | 1,289,400 |
15 Apr 2022 | CNY | 1.206 | 1.209 | 1.192 | 1.193 | 1.193 | -0.019 (-1.57%) | 1,086,300 |
14 Apr 2022 | CNY | 1.24 | 1.24 | 1.194 | 1.212 | 1.212 | +0.021 (+1.76%) | 790,200 |
13 Apr 2022 | CNY | 1.186 | 1.205 | 1.18 | 1.191 | 1.191 | +0.001 (+0.08%) | 1,726,800 |