Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | CNY | 0.793 | 0.782 | 0.784 | 0.793 | 0.793 | +0.016 (+2.06%) | 10,651,400 |
19 May 2022 | CNY | 0.777 | 0.766 | 0.767 | 0.777 | 0.777 | +0.002 (+0.26%) | 9,809,100 |
18 May 2022 | CNY | 0.779 | 0.77 | 0.776 | 0.775 | 0.775 | -0.003 (-0.39%) | 8,440,500 |
17 May 2022 | CNY | 0.778 | 0.769 | 0.769 | 0.778 | 0.778 | +0.01 (+1.30%) | 9,632,700 |
16 May 2022 | CNY | 0.779 | 0.767 | 0.778 | 0.768 | 0.768 | -0.006 (-0.78%) | 8,743,000 |
13 May 2022 | CNY | 0.778 | 0.768 | 0.774 | 0.774 | 0.774 | +0.004 (+0.52%) | 8,054,300 |
12 May 2022 | CNY | 0.773 | 0.766 | 0.771 | 0.77 | 0.77 | -0.001 (-0.13%) | 13,228,900 |
11 May 2022 | CNY | 0.782 | 0.764 | 0.764 | 0.771 | 0.771 | +0.008 (+1.05%) | 12,055,800 |
10 May 2022 | CNY | 0.763 | 0.742 | 0.746 | 0.763 | 0.763 | +0.007 (+0.93%) | 13,262,500 |
9 May 2022 | CNY | 0.761 | 0.75 | 0.759 | 0.756 | 0.756 | -0.006 (-0.79%) | 11,540,400 |
6 May 2022 | CNY | 0.769 | 0.761 | 0.767 | 0.762 | 0.762 | -0.02 (-2.56%) | 8,834,700 |
5 May 2022 | CNY | 0.786 | 0.779 | 0.782 | 0.782 | 0.782 | -0.002 (-0.26%) | 7,651,800 |
29 Apr 2022 | CNY | 0.785 | 0.763 | 0.767 | 0.784 | 0.784 | +0.017 (+2.22%) | 6,180,700 |
28 Apr 2022 | CNY | 0.771 | 0.76 | 0.76 | 0.767 | 0.767 | +0.008 (+1.05%) | 5,362,100 |
27 Apr 2022 | CNY | 0.76 | 0.734 | 0.734 | 0.759 | 0.759 | +0.015 (+2.02%) | 6,530,900 |
26 Apr 2022 | CNY | 0.755 | 0.74 | 0.745 | 0.744 | 0.744 | -0.001 (-0.13%) | 11,992,800 |
25 Apr 2022 | CNY | 0.777 | 0.745 | 0.777 | 0.745 | 0.745 | -0.038 (-4.85%) | 7,298,200 |
22 Apr 2022 | CNY | 0.787 | 0.77 | 0.77 | 0.783 | 0.783 | +0.002 (+0.26%) | 7,413,100 |
21 Apr 2022 | CNY | 0.793 | 0.776 | 0.79 | 0.781 | 0.781 | -0.013 (-1.64%) | 8,277,700 |
20 Apr 2022 | CNY | 0.802 | 0.79 | 0.802 | 0.794 | 0.794 | -0.011 (-1.37%) | 8,090,400 |
19 Apr 2022 | CNY | 0.809 | 0.802 | 0.809 | 0.805 | 0.805 | -0.009 (-1.11%) | 5,753,200 |
18 Apr 2022 | CNY | 0.815 | 0.803 | 0.805 | 0.814 | 0.814 | -0.005 (-0.61%) | 10,498,900 |
15 Apr 2022 | CNY | 0.821 | 0.812 | 0.812 | 0.819 | 0.819 | +0.001 (+0.12%) | 8,692,400 |
14 Apr 2022 | CNY | 0.822 | 0.811 | 0.813 | 0.818 | 0.818 | +0.008 (+0.99%) | 4,092,200 |
13 Apr 2022 | CNY | 0.82 | 0.807 | 0.811 | 0.81 | 0.81 | -0.004 (-0.49%) | 11,529,300 |
12 Apr 2022 | CNY | 0.814 | 0.796 | 0.8 | 0.814 | 0.814 | +0.011 (+1.37%) | 10,815,100 |
11 Apr 2022 | CNY | 0.816 | 0.799 | 0.815 | 0.803 | 0.803 | -0.021 (-2.55%) | 10,063,600 |
8 Apr 2022 | CNY | 0.825 | 0.817 | 0.82 | 0.824 | 0.824 | +0.004 (+0.49%) | 5,901,000 |
7 Apr 2022 | CNY | 0.83 | 0.819 | 0.828 | 0.82 | 0.82 | -0.009 (-1.09%) | 6,310,200 |
6 Apr 2022 | CNY | 0.832 | 0.825 | 0.829 | 0.829 | 0.829 | -0.004 (-0.48%) | 8,078,000 |