Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | CNY | 0.713 | 0.713 | 0.699 | 0.7 | 0.7 | -0.014 (-1.96%) | 5,352,800 |
23 May 2022 | CNY | 0.717 | 0.717 | 0.71 | 0.714 | 0.714 | -0.003 (-0.42%) | 5,775,500 |
20 May 2022 | CNY | 0.705 | 0.719 | 0.705 | 0.717 | 0.717 | +0.016 (+2.28%) | 5,601,600 |
19 May 2022 | CNY | 0.693 | 0.701 | 0.692 | 0.701 | 0.701 | -0.002 (-0.28%) | 5,409,400 |
18 May 2022 | CNY | 0.717 | 0.717 | 0.694 | 0.703 | 0.703 | 0.0 (0.0%) | 5,192,300 |
17 May 2022 | CNY | 0.698 | 0.703 | 0.695 | 0.703 | 0.703 | +0.004 (+0.57%) | 3,705,200 |
16 May 2022 | CNY | 0.71 | 0.71 | 0.698 | 0.699 | 0.699 | -0.003 (-0.43%) | 2,700,400 |
13 May 2022 | CNY | 0.704 | 0.71 | 0.699 | 0.702 | 0.702 | -0.003 (-0.43%) | 3,466,200 |
12 May 2022 | CNY | 0.707 | 0.71 | 0.702 | 0.705 | 0.705 | -0.003 (-0.42%) | 2,302,400 |
11 May 2022 | CNY | 0.702 | 0.717 | 0.702 | 0.708 | 0.708 | +0.008 (+1.14%) | 3,511,800 |
10 May 2022 | CNY | 0.698 | 0.703 | 0.681 | 0.7 | 0.7 | +0.003 (+0.43%) | 5,045,900 |
9 May 2022 | CNY | 0.703 | 0.704 | 0.692 | 0.697 | 0.697 | -0.007 (-0.99%) | 2,844,700 |
6 May 2022 | CNY | 0.71 | 0.71 | 0.7 | 0.704 | 0.704 | -0.021 (-2.90%) | 1,850,900 |
5 May 2022 | CNY | 0.725 | 0.73 | 0.72 | 0.725 | 0.725 | -0.002 (-0.28%) | 1,732,900 |
29 Apr 2022 | CNY | 0.706 | 0.727 | 0.706 | 0.727 | 0.727 | +0.016 (+2.25%) | 3,461,000 |
28 Apr 2022 | CNY | 0.701 | 0.714 | 0.701 | 0.711 | 0.711 | +0.005 (+0.71%) | 1,174,500 |
27 Apr 2022 | CNY | 0.687 | 0.708 | 0.687 | 0.706 | 0.706 | +0.023 (+3.37%) | 1,908,200 |
26 Apr 2022 | CNY | 0.692 | 0.698 | 0.679 | 0.683 | 0.683 | -0.003 (-0.44%) | 2,959,000 |
25 Apr 2022 | CNY | 0.71 | 0.71 | 0.686 | 0.686 | 0.686 | -0.029 (-4.06%) | 5,181,900 |
22 Apr 2022 | CNY | 0.712 | 0.721 | 0.704 | 0.715 | 0.715 | +0.002 (+0.28%) | 3,466,300 |
21 Apr 2022 | CNY | 0.727 | 0.73 | 0.71 | 0.713 | 0.713 | -0.017 (-2.33%) | 3,616,800 |
20 Apr 2022 | CNY | 0.739 | 0.739 | 0.728 | 0.73 | 0.73 | -0.011 (-1.48%) | 1,492,400 |
19 Apr 2022 | CNY | 0.741 | 0.75 | 0.736 | 0.741 | 0.741 | -0.005 (-0.67%) | 1,595,100 |
18 Apr 2022 | CNY | 0.747 | 0.747 | 0.739 | 0.746 | 0.746 | -0.002 (-0.27%) | 1,363,300 |
15 Apr 2022 | CNY | 0.748 | 0.754 | 0.746 | 0.748 | 0.748 | -0.006 (-0.80%) | 4,758,299 |
14 Apr 2022 | CNY | 0.734 | 0.757 | 0.734 | 0.754 | 0.754 | +0.02 (+2.72%) | 1,430,300 |
13 Apr 2022 | CNY | 0.731 | 0.744 | 0.731 | 0.734 | 0.734 | -0.006 (-0.81%) | 4,572,900 |
12 Apr 2022 | CNY | 0.726 | 0.74 | 0.72 | 0.74 | 0.74 | +0.017 (+2.35%) | 112,400 |
11 Apr 2022 | CNY | 0.743 | 0.743 | 0.721 | 0.723 | 0.723 | -0.02 (-2.69%) | 896,200 |
8 Apr 2022 | CNY | 0.738 | 0.745 | 0.735 | 0.743 | 0.743 | +0.002 (+0.27%) | 731,600 |