Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2022 | CNY | 0.897 | 0.884 | 0.893 | 0.896 | 0.896 | +0.004 (+0.45%) | 21,435,700 |
16 May 2022 | CNY | 0.903 | 0.887 | 0.894 | 0.892 | 0.892 | 0.0 (0.0%) | 21,372,000 |
13 May 2022 | CNY | 0.895 | 0.882 | 0.895 | 0.892 | 0.892 | +0.007 (+0.79%) | 19,101,400 |
12 May 2022 | CNY | 0.89 | 0.876 | 0.885 | 0.885 | 0.885 | +0.004 (+0.45%) | 18,440,600 |
11 May 2022 | CNY | 0.899 | 0.877 | 0.877 | 0.881 | 0.881 | +0.006 (+0.69%) | 31,600,100 |
10 May 2022 | CNY | 0.879 | 0.848 | 0.866 | 0.875 | 0.875 | +0.009 (+1.04%) | 32,216,800 |
9 May 2022 | CNY | 0.87 | 0.855 | 0.86 | 0.866 | 0.866 | +0.001 (+0.12%) | 18,509,900 |
6 May 2022 | CNY | 0.877 | 0.858 | 0.877 | 0.865 | 0.865 | -0.017 (-1.93%) | 19,278,700 |
5 May 2022 | CNY | 0.889 | 0.872 | 0.884 | 0.882 | 0.882 | +0.008 (+0.92%) | 23,313,100 |
29 Apr 2022 | CNY | 0.875 | 0.841 | 0.844 | 0.874 | 0.874 | +0.035 (+4.17%) | 28,927,200 |
28 Apr 2022 | CNY | 0.843 | 0.825 | 0.84 | 0.839 | 0.839 | +0.001 (+0.12%) | 32,471,700 |
27 Apr 2022 | CNY | 0.838 | 0.798 | 0.8 | 0.838 | 0.838 | +0.032 (+3.97%) | 29,174,500 |
26 Apr 2022 | CNY | 0.836 | 0.805 | 0.823 | 0.806 | 0.806 | -0.015 (-1.83%) | 30,803,600 |
25 Apr 2022 | CNY | 0.873 | 0.821 | 0.873 | 0.821 | 0.821 | -0.054 (-6.17%) | 30,058,800 |
22 Apr 2022 | CNY | 0.884 | 0.864 | 0.877 | 0.875 | 0.875 | -0.001 (-0.11%) | 31,515,300 |
21 Apr 2022 | CNY | 0.905 | 0.872 | 0.89 | 0.876 | 0.876 | -0.024 (-2.67%) | 24,682,800 |
20 Apr 2022 | CNY | 0.929 | 0.9 | 0.92 | 0.9 | 0.9 | -0.025 (-2.70%) | 22,607,500 |
19 Apr 2022 | CNY | 0.928 | 0.918 | 0.924 | 0.925 | 0.925 | +0.001 (+0.11%) | 16,292,600 |
18 Apr 2022 | CNY | 0.927 | 0.905 | 0.921 | 0.924 | 0.924 | +0.003 (+0.33%) | 33,108,600 |
15 Apr 2022 | CNY | 0.93 | 0.917 | 0.93 | 0.921 | 0.921 | -0.009 (-0.97%) | 33,223,500 |
14 Apr 2022 | CNY | 0.934 | 0.917 | 0.918 | 0.93 | 0.93 | +0.016 (+1.75%) | 28,532,200 |
13 Apr 2022 | CNY | 0.929 | 0.913 | 0.919 | 0.914 | 0.914 | -0.011 (-1.19%) | 23,032,700 |
12 Apr 2022 | CNY | 0.925 | 0.901 | 0.91 | 0.925 | 0.925 | +0.012 (+1.31%) | 32,554,600 |
11 Apr 2022 | CNY | 0.937 | 0.909 | 0.937 | 0.913 | 0.913 | -0.025 (-2.67%) | 31,069,000 |
8 Apr 2022 | CNY | 0.94 | 0.921 | 0.936 | 0.938 | 0.938 | +0.004 (+0.43%) | 30,512,200 |
7 Apr 2022 | CNY | 0.954 | 0.933 | 0.95 | 0.934 | 0.934 | -0.022 (-2.30%) | 69,349,700 |
6 Apr 2022 | CNY | 0.96 | 0.943 | 0.96 | 0.956 | 0.956 | -0.005 (-0.52%) | 61,198,700 |
1 Apr 2022 | CNY | 0.961 | 0.947 | 0.953 | 0.961 | 0.961 | +0.008 (+0.84%) | 67,113,500 |
31 Mar 2022 | CNY | 0.959 | 0.951 | 0.953 | 0.953 | 0.953 | -0.005 (-0.52%) | 54,208,600 |
30 Mar 2022 | CNY | 0.958 | 0.941 | 0.942 | 0.958 | 0.958 | +0.016 (+1.70%) | 58,246,900 |