Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2022 | CNY | 0.832 | 0.838 | 0.83 | 0.832 | 0.832 | -0.033 (-3.82%) | 0 |
2 Jun 2022 | CNY | 0.847 | 0.866 | 0.844 | 0.865 | 0.865 | +0.018 (+2.13%) | 17,685,600 |
1 Jun 2022 | CNY | 0.843 | 0.851 | 0.83 | 0.847 | 0.847 | +0.009 (+1.07%) | 23,075,500 |
31 May 2022 | CNY | 0.828 | 0.84 | 0.82 | 0.838 | 0.838 | +0.016 (+1.95%) | 21,120,500 |
30 May 2022 | CNY | 0.815 | 0.825 | 0.815 | 0.822 | 0.822 | +0.006 (+0.74%) | 17,917,300 |
27 May 2022 | CNY | 0.824 | 0.831 | 0.811 | 0.816 | 0.816 | 0.0 (0.0%) | 15,286,500 |
26 May 2022 | CNY | 0.813 | 0.824 | 0.805 | 0.816 | 0.816 | +0.002 (+0.25%) | 17,405,800 |
25 May 2022 | CNY | 0.809 | 0.816 | 0.804 | 0.814 | 0.814 | +0.002 (+0.25%) | 16,362,400 |
24 May 2022 | CNY | 0.833 | 0.835 | 0.81 | 0.812 | 0.812 | -0.022 (-2.64%) | 19,901,900 |
23 May 2022 | CNY | 0.843 | 0.843 | 0.823 | 0.834 | 0.834 | -0.008 (-0.95%) | 16,104,100 |
20 May 2022 | CNY | 0.84 | 0.846 | 0.829 | 0.842 | 0.842 | +0.009 (+1.08%) | 18,072,400 |
19 May 2022 | CNY | 0.79 | 0.834 | 0.79 | 0.833 | 0.833 | +0.026 (+3.22%) | 21,775,600 |
18 May 2022 | CNY | 0.805 | 0.812 | 0.799 | 0.807 | 0.807 | +0.004 (+0.50%) | 17,898,000 |
17 May 2022 | CNY | 0.784 | 0.806 | 0.784 | 0.803 | 0.803 | +0.019 (+2.42%) | 14,076,800 |
16 May 2022 | CNY | 0.802 | 0.805 | 0.783 | 0.784 | 0.784 | -0.007 (-0.88%) | 13,000,900 |
13 May 2022 | CNY | 0.785 | 0.795 | 0.785 | 0.791 | 0.791 | +0.007 (+0.89%) | 11,044,500 |
12 May 2022 | CNY | 0.787 | 0.792 | 0.78 | 0.784 | 0.784 | -0.008 (-1.01%) | 15,032,500 |
11 May 2022 | CNY | 0.762 | 0.804 | 0.762 | 0.792 | 0.792 | +0.025 (+3.26%) | 18,902,600 |
10 May 2022 | CNY | 0.747 | 0.771 | 0.729 | 0.767 | 0.767 | +0.02 (+2.68%) | 20,628,100 |
9 May 2022 | CNY | 0.742 | 0.752 | 0.742 | 0.747 | 0.747 | +0.004 (+0.54%) | 13,568,600 |
6 May 2022 | CNY | 0.739 | 0.754 | 0.739 | 0.743 | 0.743 | -0.011 (-1.46%) | 9,771,000 |
5 May 2022 | CNY | 0.759 | 0.765 | 0.744 | 0.754 | 0.754 | -0.218 (-22.43%) | 17,076,200 |
4 May 2022 | CNY | 0.93 | 0.974 | 0.914 | 0.972 | 0.972 | +0.042 (+4.52%) | 500 |
3 May 2022 | CNY | 0.884 | 0.946 | 0.884 | 0.93 | 0.93 | +0.05 (+5.68%) | 0 |
2 May 2022 | CNY | 0.898 | 0.898 | 0.88 | 0.88 | 0.88 | +0.121 (+15.94%) | 0 |
29 Apr 2022 | CNY | 0.738 | 0.759 | 0.727 | 0.759 | 0.759 | +0.026 (+3.55%) | 14,849,000 |
28 Apr 2022 | CNY | 0.716 | 0.744 | 0.716 | 0.733 | 0.733 | +0.008 (+1.10%) | 16,075,600 |
27 Apr 2022 | CNY | 0.683 | 0.726 | 0.677 | 0.725 | 0.725 | +0.042 (+6.15%) | 21,329,700 |
26 Apr 2022 | CNY | 0.698 | 0.703 | 0.683 | 0.683 | 0.683 | -0.015 (-2.15%) | 13,543,200 |
25 Apr 2022 | CNY | 0.74 | 0.74 | 0.696 | 0.698 | 0.698 | -0.044 (-5.93%) | 16,255,100 |