Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | CNY | 0.931 | 0.935 | 0.893 | 0.897 | 0.897 | -0.033 (-3.55%) | 3,528,900 |
23 May 2022 | CNY | 0.924 | 0.931 | 0.92 | 0.93 | 0.93 | +0.006 (+0.65%) | 2,148,000 |
20 May 2022 | CNY | 0.915 | 0.928 | 0.914 | 0.924 | 0.924 | +0.007 (+0.76%) | 5,831,500 |
19 May 2022 | CNY | 0.899 | 0.918 | 0.89 | 0.917 | 0.917 | +0.012 (+1.33%) | 4,023,400 |
18 May 2022 | CNY | 0.898 | 0.912 | 0.898 | 0.905 | 0.905 | +0.008 (+0.89%) | 6,969,900 |
17 May 2022 | CNY | 0.885 | 0.9 | 0.885 | 0.897 | 0.897 | +0.01 (+1.13%) | 5,385,200 |
16 May 2022 | CNY | 0.889 | 0.902 | 0.882 | 0.887 | 0.887 | -0.001 (-0.11%) | 5,856,500 |
13 May 2022 | CNY | 0.893 | 0.897 | 0.883 | 0.888 | 0.888 | -0.005 (-0.56%) | 5,835,900 |
12 May 2022 | CNY | 0.885 | 0.901 | 0.883 | 0.893 | 0.893 | +0.002 (+0.22%) | 5,883,900 |
11 May 2022 | CNY | 0.879 | 0.908 | 0.871 | 0.891 | 0.891 | +0.019 (+2.18%) | 6,678,100 |
10 May 2022 | CNY | 0.85 | 0.875 | 0.841 | 0.872 | 0.872 | +0.022 (+2.59%) | 5,521,400 |
9 May 2022 | CNY | 0.85 | 0.859 | 0.841 | 0.85 | 0.85 | -0.002 (-0.23%) | 4,465,400 |
6 May 2022 | CNY | 0.865 | 0.865 | 0.847 | 0.852 | 0.852 | -0.023 (-2.63%) | 5,112,800 |
5 May 2022 | CNY | 0.867 | 0.885 | 0.862 | 0.875 | 0.875 | 0.0 (0.0%) | 6,024,100 |
29 Apr 2022 | CNY | 0.845 | 0.878 | 0.839 | 0.875 | 0.875 | +0.038 (+4.54%) | 6,737,800 |
28 Apr 2022 | CNY | 0.846 | 0.849 | 0.829 | 0.837 | 0.837 | -0.007 (-0.83%) | 6,180,500 |
27 Apr 2022 | CNY | 0.793 | 0.847 | 0.786 | 0.844 | 0.844 | +0.048 (+6.03%) | 7,529,700 |
26 Apr 2022 | CNY | 0.819 | 0.827 | 0.794 | 0.796 | 0.796 | -0.023 (-2.81%) | 6,627,600 |
25 Apr 2022 | CNY | 0.847 | 0.867 | 0.818 | 0.819 | 0.819 | -0.054 (-6.19%) | 7,230,200 |
22 Apr 2022 | CNY | 0.884 | 0.892 | 0.868 | 0.873 | 0.873 | -0.019 (-2.13%) | 4,622,900 |
21 Apr 2022 | CNY | 0.913 | 0.918 | 0.886 | 0.892 | 0.892 | -0.018 (-1.98%) | 5,080,800 |
20 Apr 2022 | CNY | 0.924 | 0.93 | 0.91 | 0.91 | 0.91 | -0.013 (-1.41%) | 5,007,300 |
19 Apr 2022 | CNY | 0.935 | 0.935 | 0.919 | 0.923 | 0.923 | -0.005 (-0.54%) | 5,407,700 |
18 Apr 2022 | CNY | 0.907 | 0.929 | 0.9 | 0.928 | 0.928 | +0.021 (+2.32%) | 5,787,500 |
15 Apr 2022 | CNY | 0.914 | 0.914 | 0.897 | 0.907 | 0.907 | -0.006 (-0.66%) | 5,820,600 |
14 Apr 2022 | CNY | 0.91 | 0.92 | 0.899 | 0.913 | 0.913 | +0.01 (+1.11%) | 9,800,000 |
13 Apr 2022 | CNY | 0.919 | 0.919 | 0.901 | 0.903 | 0.903 | -0.016 (-1.74%) | 5,028,600 |
12 Apr 2022 | CNY | 0.903 | 0.92 | 0.895 | 0.919 | 0.919 | +0.016 (+1.77%) | 4,700,200 |
11 Apr 2022 | CNY | 0.949 | 0.949 | 0.9 | 0.903 | 0.903 | -0.046 (-4.85%) | 4,786,200 |
8 Apr 2022 | CNY | 0.957 | 0.959 | 0.938 | 0.949 | 0.949 | -0.008 (-0.84%) | 4,994,800 |