Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2022 | CNY | 0.856 | 0.861 | 0.849 | 0.857 | 0.857 | +0.001 (+0.12%) | 23,783,400 |
24 May 2022 | CNY | 0.885 | 0.887 | 0.852 | 0.856 | 0.856 | -0.028 (-3.17%) | 26,111,000 |
23 May 2022 | CNY | 0.878 | 0.886 | 0.874 | 0.884 | 0.884 | +0.007 (+0.80%) | 14,666,300 |
20 May 2022 | CNY | 0.853 | 0.878 | 0.851 | 0.877 | 0.877 | +0.016 (+1.86%) | 20,243,300 |
19 May 2022 | CNY | 0.859 | 0.862 | 0.84 | 0.861 | 0.861 | +0.002 (+0.23%) | 21,577,300 |
18 May 2022 | CNY | 0.864 | 0.864 | 0.851 | 0.859 | 0.859 | +0.002 (+0.23%) | 25,321,100 |
17 May 2022 | CNY | 0.836 | 0.859 | 0.834 | 0.857 | 0.857 | +0.013 (+1.54%) | 18,500,100 |
16 May 2022 | CNY | 0.849 | 0.861 | 0.843 | 0.844 | 0.844 | +0.003 (+0.36%) | 24,932,700 |
13 May 2022 | CNY | 0.84 | 0.848 | 0.834 | 0.841 | 0.841 | +0.009 (+1.08%) | 14,430,600 |
12 May 2022 | CNY | 0.83 | 0.841 | 0.828 | 0.832 | 0.832 | -0.003 (-0.36%) | 20,996,100 |
11 May 2022 | CNY | 0.813 | 0.853 | 0.809 | 0.835 | 0.835 | +0.019 (+2.33%) | 26,586,900 |
10 May 2022 | CNY | 0.806 | 0.82 | 0.796 | 0.816 | 0.816 | +0.002 (+0.25%) | 27,995,900 |
9 May 2022 | CNY | 0.808 | 0.818 | 0.806 | 0.814 | 0.814 | -0.002 (-0.25%) | 24,945,900 |
6 May 2022 | CNY | 0.814 | 0.825 | 0.801 | 0.816 | 0.816 | -0.008 (-0.97%) | 22,343,400 |
5 May 2022 | CNY | 0.814 | 0.831 | 0.801 | 0.824 | 0.824 | +0.021 (+2.62%) | 26,846,800 |
29 Apr 2022 | CNY | 0.775 | 0.806 | 0.772 | 0.803 | 0.803 | +0.028 (+3.61%) | 19,799,200 |
28 Apr 2022 | CNY | 0.775 | 0.785 | 0.764 | 0.775 | 0.775 | +0.006 (+0.78%) | 22,870,700 |
27 Apr 2022 | CNY | 0.722 | 0.77 | 0.722 | 0.769 | 0.769 | +0.04 (+5.49%) | 25,845,100 |
26 Apr 2022 | CNY | 0.75 | 0.773 | 0.727 | 0.729 | 0.729 | -0.021 (-2.80%) | 22,919,700 |
25 Apr 2022 | CNY | 0.8 | 0.8 | 0.748 | 0.75 | 0.75 | -0.055 (-6.83%) | 22,637,300 |
22 Apr 2022 | CNY | 0.813 | 0.814 | 0.796 | 0.805 | 0.805 | -0.008 (-0.98%) | 21,806,100 |
21 Apr 2022 | CNY | 0.844 | 0.844 | 0.807 | 0.813 | 0.813 | -0.031 (-3.67%) | 20,249,700 |
20 Apr 2022 | CNY | 0.87 | 0.87 | 0.839 | 0.844 | 0.844 | -0.025 (-2.88%) | 23,765,500 |
19 Apr 2022 | CNY | 0.866 | 0.875 | 0.861 | 0.869 | 0.869 | +0.003 (+0.35%) | 18,739,500 |
18 Apr 2022 | CNY | 0.87 | 0.87 | 0.851 | 0.866 | 0.866 | -0.008 (-0.92%) | 21,553,700 |
15 Apr 2022 | CNY | 0.877 | 0.879 | 0.864 | 0.874 | 0.874 | -0.006 (-0.68%) | 25,255,800 |
14 Apr 2022 | CNY | 0.875 | 0.887 | 0.871 | 0.88 | 0.88 | +0.005 (+0.57%) | 18,396,400 |
13 Apr 2022 | CNY | 0.89 | 0.89 | 0.875 | 0.875 | 0.875 | -0.016 (-1.80%) | 17,328,300 |
12 Apr 2022 | CNY | 0.89 | 0.9 | 0.876 | 0.891 | 0.891 | -0.002 (-0.22%) | 23,177,400 |
11 Apr 2022 | CNY | 0.925 | 0.925 | 0.889 | 0.893 | 0.893 | -0.027 (-2.93%) | 23,366,500 |