Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | CNY | 1.135 | 1.146 | 1.112 | 1.143 | 1.143 | +0.014 (+1.24%) | 22,664,600 |
30 May 2022 | CNY | 1.121 | 1.134 | 1.111 | 1.129 | 1.129 | +0.022 (+1.99%) | 19,831,600 |
27 May 2022 | CNY | 1.104 | 1.14 | 1.102 | 1.107 | 1.107 | +0.003 (+0.27%) | 18,313,600 |
26 May 2022 | CNY | 1.115 | 1.12 | 1.084 | 1.104 | 1.104 | -0.009 (-0.81%) | 21,847,500 |
25 May 2022 | CNY | 1.103 | 1.115 | 1.088 | 1.113 | 1.113 | +0.005 (+0.45%) | 18,653,800 |
24 May 2022 | CNY | 1.143 | 1.149 | 1.106 | 1.108 | 1.108 | -0.04 (-3.48%) | 21,829,800 |
23 May 2022 | CNY | 1.141 | 1.15 | 1.126 | 1.148 | 1.148 | +0.007 (+0.61%) | 20,881,700 |
20 May 2022 | CNY | 1.142 | 1.155 | 1.125 | 1.141 | 1.141 | +0.005 (+0.44%) | 21,955,800 |
19 May 2022 | CNY | 1.106 | 1.136 | 1.088 | 1.136 | 1.136 | +0.014 (+1.25%) | 21,008,100 |
18 May 2022 | CNY | 1.117 | 1.133 | 1.112 | 1.122 | 1.122 | +0.006 (+0.54%) | 20,508,100 |
17 May 2022 | CNY | 1.073 | 1.12 | 1.072 | 1.116 | 1.116 | +0.045 (+4.20%) | 18,947,800 |
16 May 2022 | CNY | 1.083 | 1.103 | 1.068 | 1.071 | 1.071 | -0.007 (-0.65%) | 25,695,700 |
13 May 2022 | CNY | 1.07 | 1.079 | 1.053 | 1.078 | 1.078 | +0.022 (+2.08%) | 21,827,700 |
12 May 2022 | CNY | 1.059 | 1.066 | 1.045 | 1.056 | 1.056 | -0.003 (-0.28%) | 21,472,300 |
11 May 2022 | CNY | 1.007 | 1.085 | 1.007 | 1.059 | 1.059 | +0.056 (+5.58%) | 25,168,300 |
10 May 2022 | CNY | 0.979 | 1.005 | 0.956 | 1.003 | 1.003 | +0.023 (+2.35%) | 20,425,800 |
9 May 2022 | CNY | 0.991 | 0.991 | 0.971 | 0.98 | 0.98 | -0.016 (-1.61%) | 18,098,200 |
6 May 2022 | CNY | 1.017 | 1.017 | 0.986 | 0.996 | 0.996 | -0.021 (-2.06%) | 16,527,000 |
5 May 2022 | CNY | 1.008 | 1.029 | 0.995 | 1.017 | 1.017 | -0.013 (-1.26%) | 12,395,600 |
29 Apr 2022 | CNY | 0.981 | 1.031 | 0.971 | 1.03 | 1.03 | +0.054 (+5.53%) | 14,844,300 |
28 Apr 2022 | CNY | 0.966 | 0.993 | 0.963 | 0.976 | 0.976 | +0.005 (+0.51%) | 15,240,400 |
27 Apr 2022 | CNY | 0.904 | 0.972 | 0.896 | 0.971 | 0.971 | +0.063 (+6.94%) | 15,467,500 |
26 Apr 2022 | CNY | 0.925 | 0.937 | 0.905 | 0.908 | 0.908 | -0.018 (-1.94%) | 10,634,000 |
25 Apr 2022 | CNY | 0.981 | 0.981 | 0.924 | 0.926 | 0.926 | -0.065 (-6.56%) | 17,383,300 |
22 Apr 2022 | CNY | 1.002 | 1.006 | 0.986 | 0.991 | 0.991 | -0.011 (-1.10%) | 17,470,500 |
21 Apr 2022 | CNY | 1.025 | 1.033 | 0.996 | 1.002 | 1.002 | -0.026 (-2.53%) | 13,127,000 |
20 Apr 2022 | CNY | 1.054 | 1.054 | 1.024 | 1.028 | 1.028 | -0.026 (-2.47%) | 14,141,100 |
19 Apr 2022 | CNY | 1.072 | 1.084 | 1.052 | 1.054 | 1.054 | -0.014 (-1.31%) | 12,804,000 |
18 Apr 2022 | CNY | 1.052 | 1.07 | 1.03 | 1.068 | 1.068 | +0.016 (+1.52%) | 15,070,200 |
15 Apr 2022 | CNY | 1.057 | 1.061 | 1.027 | 1.052 | 1.052 | -0.01 (-0.94%) | 14,920,000 |