Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | CNY | 0.777 | 0.783 | 0.757 | 0.757 | 0.757 | -0.024 (-3.07%) | 7,744,700 |
23 May 2022 | CNY | 0.785 | 0.785 | 0.777 | 0.781 | 0.781 | -0.007 (-0.89%) | 10,402,600 |
20 May 2022 | CNY | 0.784 | 0.789 | 0.781 | 0.788 | 0.788 | +0.011 (+1.42%) | 8,357,400 |
19 May 2022 | CNY | 0.778 | 0.778 | 0.766 | 0.777 | 0.777 | -0.008 (-1.02%) | 8,193,900 |
18 May 2022 | CNY | 0.778 | 0.787 | 0.776 | 0.785 | 0.785 | +0.003 (+0.38%) | 6,928,900 |
17 May 2022 | CNY | 0.766 | 0.782 | 0.766 | 0.782 | 0.782 | +0.019 (+2.49%) | 8,612,500 |
16 May 2022 | CNY | 0.769 | 0.778 | 0.761 | 0.763 | 0.763 | -0.002 (-0.26%) | 7,726,100 |
13 May 2022 | CNY | 0.766 | 0.769 | 0.76 | 0.765 | 0.765 | +0.005 (+0.66%) | 6,587,700 |
12 May 2022 | CNY | 0.759 | 0.763 | 0.754 | 0.76 | 0.76 | -0.006 (-0.78%) | 5,379,700 |
11 May 2022 | CNY | 0.752 | 0.78 | 0.75 | 0.766 | 0.766 | +0.021 (+2.82%) | 3,558,000 |
10 May 2022 | CNY | 0.738 | 0.751 | 0.731 | 0.745 | 0.745 | 0.0 (0.0%) | 6,321,700 |
9 May 2022 | CNY | 0.742 | 0.746 | 0.74 | 0.745 | 0.745 | +0.001 (+0.13%) | 8,079,200 |
6 May 2022 | CNY | 0.773 | 0.773 | 0.742 | 0.744 | 0.744 | -0.034 (-4.37%) | 2,925,900 |
5 May 2022 | CNY | 0.78 | 0.785 | 0.777 | 0.778 | 0.778 | -0.003 (-0.38%) | 621,300 |
29 Apr 2022 | CNY | 0.744 | 0.781 | 0.744 | 0.781 | 0.781 | +0.044 (+5.97%) | 7,088,300 |
28 Apr 2022 | CNY | 0.734 | 0.737 | 0.73 | 0.737 | 0.737 | +0.009 (+1.24%) | 1,790,200 |
27 Apr 2022 | CNY | 0.703 | 0.73 | 0.703 | 0.728 | 0.728 | +0.025 (+3.56%) | 2,470,300 |
26 Apr 2022 | CNY | 0.717 | 0.724 | 0.703 | 0.703 | 0.703 | -0.01 (-1.40%) | 3,267,800 |
25 Apr 2022 | CNY | 0.739 | 0.739 | 0.713 | 0.713 | 0.713 | -0.034 (-4.55%) | 4,117,000 |
22 Apr 2022 | CNY | 0.742 | 0.752 | 0.737 | 0.747 | 0.747 | +0.001 (+0.13%) | 4,994,200 |
21 Apr 2022 | CNY | 0.759 | 0.762 | 0.744 | 0.746 | 0.746 | -0.017 (-2.23%) | 4,609,600 |
20 Apr 2022 | CNY | 0.77 | 0.771 | 0.761 | 0.763 | 0.763 | -0.004 (-0.52%) | 5,559,200 |
19 Apr 2022 | CNY | 0.774 | 0.775 | 0.767 | 0.767 | 0.767 | -0.006 (-0.78%) | 4,187,300 |
18 Apr 2022 | CNY | 0.763 | 0.776 | 0.762 | 0.773 | 0.773 | +0.005 (+0.65%) | 846,400 |
15 Apr 2022 | CNY | 0.762 | 0.771 | 0.762 | 0.768 | 0.768 | -0.001 (-0.13%) | 2,551,600 |
14 Apr 2022 | CNY | 0.759 | 0.772 | 0.759 | 0.769 | 0.769 | +0.01 (+1.32%) | 4,927,200 |
13 Apr 2022 | CNY | 0.758 | 0.765 | 0.754 | 0.759 | 0.759 | -0.006 (-0.78%) | 4,058,500 |
12 Apr 2022 | CNY | 0.751 | 0.765 | 0.744 | 0.765 | 0.765 | +0.014 (+1.86%) | 4,321,600 |
11 Apr 2022 | CNY | 0.785 | 0.785 | 0.748 | 0.751 | 0.751 | -0.031 (-3.96%) | 3,473,000 |
8 Apr 2022 | CNY | 0.791 | 0.791 | 0.777 | 0.782 | 0.782 | -0.011 (-1.39%) | 4,760,300 |