Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2022 | CNY | 0.655 | 0.661 | 0.652 | 0.66 | 0.66 | +0.003 (+0.46%) | 8,385,600 |
24 May 2022 | CNY | 0.687 | 0.687 | 0.656 | 0.657 | 0.657 | -0.03 (-4.37%) | 15,823,000 |
23 May 2022 | CNY | 0.69 | 0.69 | 0.683 | 0.687 | 0.687 | 0.0 (0.0%) | 10,656,300 |
20 May 2022 | CNY | 0.673 | 0.692 | 0.673 | 0.687 | 0.687 | +0.014 (+2.08%) | 13,246,900 |
19 May 2022 | CNY | 0.67 | 0.673 | 0.663 | 0.673 | 0.673 | 0.0 (0.0%) | 13,099,800 |
18 May 2022 | CNY | 0.679 | 0.684 | 0.671 | 0.673 | 0.673 | -0.006 (-0.88%) | 9,530,200 |
17 May 2022 | CNY | 0.687 | 0.69 | 0.674 | 0.679 | 0.679 | -0.008 (-1.16%) | 11,359,900 |
16 May 2022 | CNY | 0.709 | 0.709 | 0.686 | 0.687 | 0.687 | -0.018 (-2.55%) | 11,362,000 |
13 May 2022 | CNY | 0.71 | 0.715 | 0.697 | 0.705 | 0.705 | -0.002 (-0.28%) | 12,256,800 |
12 May 2022 | CNY | 0.695 | 0.712 | 0.691 | 0.707 | 0.707 | +0.012 (+1.73%) | 15,931,100 |
11 May 2022 | CNY | 0.675 | 0.71 | 0.675 | 0.695 | 0.695 | +0.021 (+3.12%) | 17,132,200 |
10 May 2022 | CNY | 0.668 | 0.678 | 0.658 | 0.674 | 0.674 | +0.006 (+0.90%) | 12,384,500 |
9 May 2022 | CNY | 0.662 | 0.672 | 0.656 | 0.668 | 0.668 | +0.006 (+0.91%) | 12,039,500 |
6 May 2022 | CNY | 0.67 | 0.67 | 0.658 | 0.662 | 0.662 | -0.013 (-1.93%) | 11,679,400 |
5 May 2022 | CNY | 0.673 | 0.679 | 0.663 | 0.675 | 0.675 | -0.002 (-0.30%) | 10,996,900 |
29 Apr 2022 | CNY | 0.658 | 0.678 | 0.654 | 0.677 | 0.677 | +0.023 (+3.52%) | 13,830,600 |
28 Apr 2022 | CNY | 0.656 | 0.658 | 0.643 | 0.654 | 0.654 | -0.002 (-0.30%) | 11,049,400 |
27 Apr 2022 | CNY | 0.647 | 0.656 | 0.626 | 0.656 | 0.656 | +0.01 (+1.55%) | 12,911,100 |
26 Apr 2022 | CNY | 0.644 | 0.657 | 0.637 | 0.646 | 0.646 | 0.0 (0.0%) | 8,333,200 |
25 Apr 2022 | CNY | 0.68 | 0.68 | 0.643 | 0.646 | 0.646 | -0.035 (-5.14%) | 13,028,300 |
22 Apr 2022 | CNY | 0.692 | 0.694 | 0.675 | 0.681 | 0.681 | -0.01 (-1.45%) | 12,467,600 |
21 Apr 2022 | CNY | 0.705 | 0.712 | 0.686 | 0.691 | 0.691 | -0.018 (-2.54%) | 12,531,000 |
20 Apr 2022 | CNY | 0.72 | 0.72 | 0.705 | 0.709 | 0.709 | -0.008 (-1.12%) | 15,186,400 |
19 Apr 2022 | CNY | 0.733 | 0.735 | 0.714 | 0.717 | 0.717 | -0.016 (-2.18%) | 11,617,400 |
18 Apr 2022 | CNY | 0.73 | 0.734 | 0.72 | 0.733 | 0.733 | -0.001 (-0.14%) | 15,211,000 |
15 Apr 2022 | CNY | 0.717 | 0.742 | 0.714 | 0.734 | 0.734 | +0.017 (+2.37%) | 12,432,400 |
14 Apr 2022 | CNY | 0.727 | 0.73 | 0.708 | 0.717 | 0.717 | -0.005 (-0.69%) | 12,300,100 |
13 Apr 2022 | CNY | 0.743 | 0.743 | 0.719 | 0.722 | 0.722 | -0.026 (-3.48%) | 15,113,900 |
12 Apr 2022 | CNY | 0.736 | 0.749 | 0.73 | 0.748 | 0.748 | +0.012 (+1.63%) | 15,654,500 |
11 Apr 2022 | CNY | 0.75 | 0.755 | 0.733 | 0.736 | 0.736 | -0.016 (-2.13%) | 19,730,200 |