Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | CNY | 1.152 | 1.153 | 1.148 | 1.152 | 1.152 | +0.002 (+0.17%) | 408,600 |
26 May 2022 | CNY | 1.145 | 1.153 | 1.144 | 1.15 | 1.15 | +0.009 (+0.79%) | 264,500 |
25 May 2022 | CNY | 1.134 | 1.141 | 1.132 | 1.141 | 1.141 | +0.009 (+0.80%) | 639,100 |
24 May 2022 | CNY | 1.148 | 1.148 | 1.132 | 1.132 | 1.132 | -0.016 (-1.39%) | 29,400 |
23 May 2022 | CNY | 1.154 | 1.154 | 1.147 | 1.148 | 1.148 | -0.009 (-0.78%) | 49,400 |
20 May 2022 | CNY | 1.154 | 1.162 | 1.153 | 1.157 | 1.157 | +0.012 (+1.05%) | 66,800 |
19 May 2022 | CNY | 1.154 | 1.154 | 1.137 | 1.145 | 1.145 | -0.005 (-0.43%) | 142,100 |
18 May 2022 | CNY | 1.149 | 1.15 | 1.135 | 1.15 | 1.15 | 0.0 (0.0%) | 55,600 |
17 May 2022 | CNY | 1.153 | 1.153 | 1.145 | 1.15 | 1.15 | -0.003 (-0.26%) | 248,200 |
16 May 2022 | CNY | 1.151 | 1.156 | 1.146 | 1.153 | 1.153 | -0.005 (-0.43%) | 77,100 |
13 May 2022 | CNY | 1.155 | 1.159 | 1.153 | 1.158 | 1.158 | +0.013 (+1.14%) | 674,700 |
12 May 2022 | CNY | 1.144 | 1.15 | 1.139 | 1.145 | 1.145 | -0.003 (-0.26%) | 944,200 |
11 May 2022 | CNY | 1.153 | 1.155 | 1.148 | 1.148 | 1.148 | -0.005 (-0.43%) | 871,900 |
10 May 2022 | CNY | 1.133 | 1.153 | 1.133 | 1.153 | 1.153 | +0.006 (+0.52%) | 189,400 |
9 May 2022 | CNY | 1.151 | 1.151 | 1.143 | 1.147 | 1.147 | +0.002 (+0.17%) | 559,500 |
6 May 2022 | CNY | 1.155 | 1.158 | 1.144 | 1.145 | 1.145 | -0.027 (-2.30%) | 387,000 |
5 May 2022 | CNY | 1.171 | 1.18 | 1.166 | 1.172 | 1.172 | +0.001 (+0.09%) | 922,700 |
29 Apr 2022 | CNY | 1.16 | 1.178 | 1.158 | 1.171 | 1.171 | +0.012 (+1.04%) | 640,800 |
28 Apr 2022 | CNY | 1.129 | 1.163 | 1.129 | 1.159 | 1.159 | +0.005 (+0.43%) | 212,900 |
27 Apr 2022 | CNY | 1.154 | 1.154 | 1.144 | 1.154 | 1.154 | +0.002 (+0.17%) | 392,400 |
26 Apr 2022 | CNY | 1.155 | 1.168 | 1.146 | 1.152 | 1.152 | -0.008 (-0.69%) | 1,533,600 |
25 Apr 2022 | CNY | 1.216 | 1.228 | 1.16 | 1.16 | 1.16 | -0.032 (-2.68%) | 321,700 |
22 Apr 2022 | CNY | 1.17 | 1.192 | 1.17 | 1.192 | 1.192 | +0.021 (+1.79%) | 94,969 |
21 Apr 2022 | CNY | 1.185 | 1.189 | 1.171 | 1.171 | 1.171 | -0.012 (-1.01%) | 315,908 |
20 Apr 2022 | CNY | 1.201 | 1.201 | 1.183 | 1.183 | 1.183 | -0.017 (-1.42%) | 39,500 |
19 Apr 2022 | CNY | 1.196 | 1.203 | 1.195 | 1.2 | 1.2 | +0.006 (+0.50%) | 12,000 |
18 Apr 2022 | CNY | 1.203 | 1.204 | 1.194 | 1.194 | 1.194 | -0.02 (-1.65%) | 139,500 |
15 Apr 2022 | CNY | 1.212 | 1.221 | 1.211 | 1.214 | 1.214 | +0.003 (+0.25%) | 116,100 |
14 Apr 2022 | CNY | 1.208 | 1.215 | 1.206 | 1.211 | 1.211 | +0.006 (+0.50%) | 45,500 |
13 Apr 2022 | CNY | 1.204 | 1.215 | 1.204 | 1.205 | 1.205 | -0.006 (-0.50%) | 35,100 |