Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2022 | CNY | 1.241 | 1.29 | 1.227 | 1.286 | 1.286 | +0.039 (+3.13%) | 7,080,500 |
18 May 2022 | CNY | 1.23 | 1.255 | 1.226 | 1.247 | 1.247 | +0.016 (+1.30%) | 5,455,200 |
17 May 2022 | CNY | 1.191 | 1.238 | 1.191 | 1.231 | 1.231 | +0.04 (+3.36%) | 4,568,500 |
16 May 2022 | CNY | 1.205 | 1.242 | 1.19 | 1.191 | 1.191 | -0.015 (-1.24%) | 3,987,600 |
13 May 2022 | CNY | 1.195 | 1.251 | 1.192 | 1.206 | 1.206 | +0.012 (+1.01%) | 4,426,200 |
12 May 2022 | CNY | 1.207 | 1.209 | 1.19 | 1.194 | 1.194 | -0.013 (-1.08%) | 3,167,500 |
11 May 2022 | CNY | 1.162 | 1.237 | 1.162 | 1.207 | 1.207 | +0.046 (+3.96%) | 3,675,400 |
10 May 2022 | CNY | 1.121 | 1.17 | 1.081 | 1.161 | 1.161 | +0.035 (+3.11%) | 2,743,300 |
9 May 2022 | CNY | 1.121 | 1.138 | 1.112 | 1.126 | 1.126 | +0.005 (+0.45%) | 3,003,900 |
6 May 2022 | CNY | 1.127 | 1.14 | 1.05 | 1.121 | 1.121 | -0.02 (-1.75%) | 3,042,800 |
5 May 2022 | CNY | 1.143 | 1.157 | 1.117 | 1.141 | 1.141 | -0.002 (-0.17%) | 2,860,700 |
29 Apr 2022 | CNY | 1.097 | 1.145 | 1.086 | 1.143 | 1.143 | +0.051 (+4.67%) | 4,262,600 |
28 Apr 2022 | CNY | 1.077 | 1.117 | 1.06 | 1.092 | 1.092 | +0.013 (+1.20%) | 2,720,200 |
27 Apr 2022 | CNY | 0.992 | 1.08 | 0.985 | 1.079 | 1.079 | +0.082 (+8.22%) | 4,033,100 |
26 Apr 2022 | CNY | 1.004 | 1.033 | 0.996 | 0.997 | 0.997 | -0.003 (-0.30%) | 2,802,900 |
25 Apr 2022 | CNY | 1.09 | 1.09 | 1 | 1 | 1 | -0.097 (-8.84%) | 2,517,000 |
22 Apr 2022 | CNY | 1.105 | 1.113 | 1.093 | 1.097 | 1.097 | -0.013 (-1.17%) | 1,848,600 |
21 Apr 2022 | CNY | 1.158 | 1.158 | 1.103 | 1.11 | 1.11 | -0.051 (-4.39%) | 2,308,600 |
20 Apr 2022 | CNY | 1.195 | 1.204 | 1.157 | 1.161 | 1.161 | -0.044 (-3.65%) | 2,475,700 |
19 Apr 2022 | CNY | 1.208 | 1.232 | 1.197 | 1.205 | 1.205 | -0.003 (-0.25%) | 2,575,700 |
18 Apr 2022 | CNY | 1.18 | 1.208 | 1.155 | 1.208 | 1.208 | +0.027 (+2.29%) | 2,679,400 |
15 Apr 2022 | CNY | 1.2 | 1.2 | 1.159 | 1.181 | 1.181 | -0.024 (-1.99%) | 2,553,000 |
14 Apr 2022 | CNY | 1.223 | 1.223 | 1.19 | 1.205 | 1.205 | -0.006 (-0.50%) | 2,389,100 |
13 Apr 2022 | CNY | 1.224 | 1.232 | 1.197 | 1.211 | 1.211 | -0.012 (-0.98%) | 2,808,400 |
12 Apr 2022 | CNY | 1.203 | 1.223 | 1.195 | 1.223 | 1.223 | +0.014 (+1.16%) | 3,309,400 |
11 Apr 2022 | CNY | 1.271 | 1.271 | 1.207 | 1.209 | 1.209 | -0.067 (-5.25%) | 3,201,600 |
8 Apr 2022 | CNY | 1.29 | 1.303 | 1.266 | 1.276 | 1.276 | -0.012 (-0.93%) | 3,367,300 |
7 Apr 2022 | CNY | 1.308 | 1.308 | 1.279 | 1.288 | 1.288 | -0.021 (-1.60%) | 3,855,300 |
6 Apr 2022 | CNY | 1.343 | 1.343 | 1.298 | 1.309 | 1.309 | -0.036 (-2.68%) | 4,402,900 |
1 Apr 2022 | CNY | 1.337 | 1.36 | 1.32 | 1.345 | 1.345 | +0.008 (+0.60%) | 3,263,600 |