Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2022 | CNY | 0.796 | 0.809 | 0.795 | 0.808 | 0.808 | +0.012 (+1.51%) | 21,168,500 |
24 May 2022 | CNY | 0.814 | 0.816 | 0.795 | 0.796 | 0.796 | -0.022 (-2.69%) | 20,049,000 |
23 May 2022 | CNY | 0.811 | 0.819 | 0.809 | 0.818 | 0.818 | +0.009 (+1.11%) | 20,254,200 |
20 May 2022 | CNY | 0.8 | 0.81 | 0.798 | 0.809 | 0.809 | +0.009 (+1.12%) | 19,472,600 |
19 May 2022 | CNY | 0.787 | 0.8 | 0.787 | 0.8 | 0.8 | -0.001 (-0.12%) | 16,546,000 |
18 May 2022 | CNY | 0.803 | 0.805 | 0.795 | 0.801 | 0.801 | -0.002 (-0.25%) | 16,191,600 |
17 May 2022 | CNY | 0.803 | 0.803 | 0.797 | 0.803 | 0.803 | -0.001 (-0.12%) | 18,052,300 |
16 May 2022 | CNY | 0.808 | 0.81 | 0.799 | 0.804 | 0.804 | +0.005 (+0.63%) | 22,406,200 |
13 May 2022 | CNY | 0.801 | 0.806 | 0.792 | 0.799 | 0.799 | -0.002 (-0.25%) | 17,914,300 |
12 May 2022 | CNY | 0.8 | 0.808 | 0.792 | 0.801 | 0.801 | -0.002 (-0.25%) | 15,348,600 |
11 May 2022 | CNY | 0.804 | 0.813 | 0.8 | 0.803 | 0.803 | -0.003 (-0.37%) | 17,257,600 |
10 May 2022 | CNY | 0.79 | 0.806 | 0.787 | 0.806 | 0.806 | +0.005 (+0.62%) | 15,865,200 |
9 May 2022 | CNY | 0.793 | 0.804 | 0.789 | 0.801 | 0.801 | +0.008 (+1.01%) | 16,444,700 |
6 May 2022 | CNY | 0.799 | 0.8 | 0.785 | 0.793 | 0.793 | -0.014 (-1.73%) | 13,055,600 |
5 May 2022 | CNY | 0.795 | 0.813 | 0.793 | 0.807 | 0.807 | +0.014 (+1.77%) | 20,188,600 |
29 Apr 2022 | CNY | 0.794 | 0.801 | 0.775 | 0.793 | 0.793 | +0.004 (+0.51%) | 20,850,200 |
28 Apr 2022 | CNY | 0.804 | 0.804 | 0.778 | 0.789 | 0.789 | -0.01 (-1.25%) | 14,626,700 |
27 Apr 2022 | CNY | 0.777 | 0.799 | 0.762 | 0.799 | 0.799 | +0.022 (+2.83%) | 13,006,900 |
26 Apr 2022 | CNY | 0.774 | 0.794 | 0.771 | 0.777 | 0.777 | -0.009 (-1.15%) | 15,091,700 |
25 Apr 2022 | CNY | 0.811 | 0.811 | 0.777 | 0.786 | 0.786 | -0.026 (-3.20%) | 14,771,800 |
22 Apr 2022 | CNY | 0.826 | 0.826 | 0.8 | 0.812 | 0.812 | -0.013 (-1.58%) | 15,152,700 |
21 Apr 2022 | CNY | 0.853 | 0.857 | 0.818 | 0.825 | 0.825 | -0.029 (-3.40%) | 19,668,500 |
20 Apr 2022 | CNY | 0.856 | 0.87 | 0.847 | 0.854 | 0.854 | -0.002 (-0.23%) | 20,769,800 |
19 Apr 2022 | CNY | 0.851 | 0.865 | 0.85 | 0.856 | 0.856 | +0.006 (+0.71%) | 17,196,900 |
18 Apr 2022 | CNY | 0.835 | 0.851 | 0.832 | 0.85 | 0.85 | +0.005 (+0.59%) | 16,595,300 |
15 Apr 2022 | CNY | 0.84 | 0.849 | 0.83 | 0.845 | 0.845 | +0.005 (+0.60%) | 18,227,400 |
14 Apr 2022 | CNY | 0.828 | 0.843 | 0.815 | 0.84 | 0.84 | +0.013 (+1.57%) | 16,940,000 |
13 Apr 2022 | CNY | 0.834 | 0.836 | 0.823 | 0.827 | 0.827 | -0.006 (-0.72%) | 13,683,500 |
12 Apr 2022 | CNY | 0.826 | 0.834 | 0.815 | 0.833 | 0.833 | +0.005 (+0.60%) | 14,081,100 |
11 Apr 2022 | CNY | 0.817 | 0.832 | 0.817 | 0.828 | 0.828 | +0.008 (+0.98%) | 17,432,100 |