Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | CNY | 1.193 | 1.193 | 1.168 | 1.168 | 1.168 | -0.027 (-2.26%) | 512,600 |
23 May 2022 | CNY | 1.195 | 1.198 | 1.195 | 1.195 | 1.195 | -0.003 (-0.25%) | 410,000 |
20 May 2022 | CNY | 1.183 | 1.198 | 1.183 | 1.198 | 1.198 | +0.02 (+1.70%) | 229,200 |
19 May 2022 | CNY | 1.164 | 1.178 | 1.162 | 1.178 | 1.178 | +0.005 (+0.43%) | 323,900 |
18 May 2022 | CNY | 1.176 | 1.182 | 1.172 | 1.173 | 1.173 | -0.005 (-0.42%) | 1,092,600 |
17 May 2022 | CNY | 1.175 | 1.179 | 1.175 | 1.178 | 1.178 | +0.012 (+1.03%) | 405,000 |
16 May 2022 | CNY | 1.167 | 1.168 | 1.166 | 1.166 | 1.166 | -0.009 (-0.77%) | 404,400 |
13 May 2022 | CNY | 1.174 | 1.176 | 1.174 | 1.175 | 1.175 | +0.013 (+1.12%) | 400,000 |
12 May 2022 | CNY | 1.163 | 1.163 | 1.162 | 1.162 | 1.162 | -0.006 (-0.51%) | 400,000 |
11 May 2022 | CNY | 1.172 | 1.172 | 1.168 | 1.168 | 1.168 | +0.018 (+1.57%) | 401,100 |
10 May 2022 | CNY | 1.138 | 1.15 | 1.138 | 1.15 | 1.15 | +0.012 (+1.05%) | 400,300 |
9 May 2022 | CNY | 1.141 | 1.141 | 1.138 | 1.138 | 1.138 | -0.009 (-0.78%) | 401,000 |
6 May 2022 | CNY | 1.153 | 1.153 | 1.145 | 1.147 | 1.147 | -0.025 (-2.13%) | 906,100 |
5 May 2022 | CNY | 1.17 | 1.18 | 1.17 | 1.172 | 1.172 | +0.006 (+0.51%) | 436,900 |
29 Apr 2022 | CNY | 1.15 | 1.167 | 1.15 | 1.166 | 1.166 | +0.028 (+2.46%) | 400,000 |
28 Apr 2022 | CNY | 1.139 | 1.139 | 1.135 | 1.138 | 1.138 | +0.008 (+0.71%) | 1,143,000 |
27 Apr 2022 | CNY | 1.101 | 1.13 | 1.1 | 1.13 | 1.13 | +0.029 (+2.63%) | 523,100 |
26 Apr 2022 | CNY | 1.111 | 1.13 | 1.1 | 1.101 | 1.101 | -0.016 (-1.43%) | 411,300 |
25 Apr 2022 | CNY | 1.154 | 1.154 | 1.117 | 1.117 | 1.117 | -0.058 (-4.94%) | 851,800 |
22 Apr 2022 | CNY | 1.173 | 1.177 | 1.163 | 1.175 | 1.175 | +0.002 (+0.17%) | 1,159,100 |
21 Apr 2022 | CNY | 1.182 | 1.182 | 1.171 | 1.173 | 1.173 | -0.025 (-2.09%) | 579,900 |
20 Apr 2022 | CNY | 1.216 | 1.216 | 1.197 | 1.198 | 1.198 | -0.023 (-1.88%) | 680,500 |
19 Apr 2022 | CNY | 1.226 | 1.226 | 1.217 | 1.221 | 1.221 | -0.002 (-0.16%) | 1,214,600 |
18 Apr 2022 | CNY | 1.219 | 1.225 | 1.219 | 1.223 | 1.223 | -0.006 (-0.49%) | 406,800 |
15 Apr 2022 | CNY | 1.223 | 1.229 | 1.223 | 1.229 | 1.229 | -0.001 (-0.08%) | 957,000 |
14 Apr 2022 | CNY | 1.223 | 1.235 | 1.223 | 1.23 | 1.23 | +0.011 (+0.90%) | 821,200 |
13 Apr 2022 | CNY | 1.22 | 1.224 | 1.218 | 1.219 | 1.219 | +0.011 (+0.91%) | 1,024,700 |
12 Apr 2022 | CNY | 1.213 | 1.213 | 1.204 | 1.208 | 1.208 | -0.002 (-0.17%) | 1,029,900 |
11 Apr 2022 | CNY | 1.224 | 1.226 | 1.21 | 1.21 | 1.21 | -0.034 (-2.73%) | 209,900 |
8 Apr 2022 | CNY | 1.233 | 1.245 | 1.23 | 1.244 | 1.244 | +0.002 (+0.16%) | 1,222,700 |