Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | CNY | 1.21 | 1.22 | 1.169 | 1.17 | 1.17 | -0.045 (-3.70%) | 106,303,300 |
23 May 2022 | CNY | 1.201 | 1.218 | 1.181 | 1.215 | 1.215 | +0.016 (+1.33%) | 95,734,500 |
20 May 2022 | CNY | 1.165 | 1.201 | 1.147 | 1.199 | 1.199 | +0.04 (+3.45%) | 111,333,189 |
19 May 2022 | CNY | 1.123 | 1.16 | 1.115 | 1.159 | 1.159 | +0.025 (+2.20%) | 132,558,200 |
18 May 2022 | CNY | 1.139 | 1.145 | 1.126 | 1.134 | 1.134 | +0.006 (+0.53%) | 83,152,700 |
17 May 2022 | CNY | 1.099 | 1.131 | 1.095 | 1.128 | 1.128 | +0.026 (+2.36%) | 89,493,800 |
16 May 2022 | CNY | 1.109 | 1.126 | 1.097 | 1.102 | 1.102 | -0.001 (-0.09%) | 84,779,700 |
13 May 2022 | CNY | 1.099 | 1.107 | 1.087 | 1.103 | 1.103 | +0.004 (+0.36%) | 87,675,100 |
12 May 2022 | CNY | 1.091 | 1.108 | 1.081 | 1.099 | 1.099 | -0.008 (-0.72%) | 122,805,600 |
11 May 2022 | CNY | 1.075 | 1.135 | 1.074 | 1.107 | 1.107 | +0.032 (+2.98%) | 101,612,400 |
10 May 2022 | CNY | 1.051 | 1.082 | 1.036 | 1.075 | 1.075 | +0.013 (+1.22%) | 107,651,600 |
9 May 2022 | CNY | 1.022 | 1.068 | 1.02 | 1.062 | 1.062 | +0.039 (+3.81%) | 100,701,600 |
6 May 2022 | CNY | 1.014 | 1.04 | 1.014 | 1.023 | 1.023 | -0.029 (-2.76%) | 96,685,500 |
5 May 2022 | CNY | 1.04 | 1.069 | 1.029 | 1.052 | 1.052 | +0.013 (+1.25%) | 127,169,100 |
29 Apr 2022 | CNY | 0.988 | 1.045 | 0.988 | 1.039 | 1.039 | +0.051 (+5.16%) | 86,205,700 |
28 Apr 2022 | CNY | 0.985 | 1.002 | 0.966 | 0.988 | 0.988 | -0.01 (-1.00%) | 126,161,700 |
27 Apr 2022 | CNY | 0.919 | 1 | 0.91 | 0.998 | 0.998 | +0.07 (+7.54%) | 109,761,001 |
26 Apr 2022 | CNY | 0.953 | 0.967 | 0.925 | 0.928 | 0.928 | -0.033 (-3.43%) | 85,284,300 |
25 Apr 2022 | CNY | 1.032 | 1.032 | 0.957 | 0.961 | 0.961 | -0.088 (-8.39%) | 88,350,900 |
22 Apr 2022 | CNY | 1.066 | 1.066 | 1.04 | 1.049 | 1.049 | -0.018 (-1.69%) | 77,725,101 |
21 Apr 2022 | CNY | 1.106 | 1.117 | 1.061 | 1.067 | 1.067 | -0.049 (-4.39%) | 93,479,500 |
20 Apr 2022 | CNY | 1.152 | 1.152 | 1.112 | 1.116 | 1.116 | -0.03 (-2.62%) | 77,667,200 |
19 Apr 2022 | CNY | 1.136 | 1.158 | 1.131 | 1.146 | 1.146 | +0.016 (+1.42%) | 76,195,300 |
18 Apr 2022 | CNY | 1.132 | 1.132 | 1.093 | 1.13 | 1.13 | +0.004 (+0.36%) | 64,073,700 |
15 Apr 2022 | CNY | 1.151 | 1.151 | 1.121 | 1.126 | 1.126 | -0.022 (-1.92%) | 65,004,600 |
14 Apr 2022 | CNY | 1.15 | 1.158 | 1.144 | 1.148 | 1.148 | +0.004 (+0.35%) | 71,937,200 |
13 Apr 2022 | CNY | 1.15 | 1.161 | 1.135 | 1.144 | 1.144 | -0.006 (-0.52%) | 74,788,199 |
12 Apr 2022 | CNY | 1.117 | 1.152 | 1.117 | 1.15 | 1.15 | +0.026 (+2.31%) | 60,646,600 |
11 Apr 2022 | CNY | 1.181 | 1.183 | 1.119 | 1.124 | 1.124 | -0.07 (-5.86%) | 61,670,000 |
8 Apr 2022 | CNY | 1.198 | 1.203 | 1.166 | 1.194 | 1.194 | -0.004 (-0.33%) | 49,789,300 |