Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | CNY | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -0.02 (-1.22%) | 3,604,200 |
26 May 2022 | CNY | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | +0.01 (+0.61%) | 4,494,526 |
25 May 2022 | CNY | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | 0.0 (0.0%) | 6,118,723 |
24 May 2022 | CNY | 1.69 | 1.69 | 1.62 | 1.63 | 1.63 | -0.06 (-3.55%) | 7,487,600 |
23 May 2022 | CNY | 1.72 | 1.73 | 1.68 | 1.69 | 1.69 | -0.03 (-1.74%) | 8,751,900 |
20 May 2022 | CNY | 1.73 | 1.73 | 1.7 | 1.72 | 1.72 | 0.0 (0.0%) | 4,032,800 |
19 May 2022 | CNY | 1.7 | 1.73 | 1.69 | 1.72 | 1.72 | 0.0 (0.0%) | 3,480,200 |
18 May 2022 | CNY | 1.71 | 1.74 | 1.7 | 1.72 | 1.72 | +0.02 (+1.18%) | 8,229,700 |
17 May 2022 | CNY | 1.64 | 1.72 | 1.64 | 1.7 | 1.7 | +0.06 (+3.66%) | 9,991,700 |
16 May 2022 | CNY | 1.64 | 1.66 | 1.63 | 1.64 | 1.64 | +0.01 (+0.61%) | 3,636,503 |
13 May 2022 | CNY | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 2,784,760 |
12 May 2022 | CNY | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 3,207,100 |
11 May 2022 | CNY | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 3,566,167 |
10 May 2022 | CNY | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 3,346,980 |
9 May 2022 | CNY | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | +0.01 (+0.62%) | 2,707,040 |
6 May 2022 | CNY | 1.61 | 1.64 | 1.6 | 1.62 | 1.62 | -0.01 (-0.61%) | 2,672,220 |
5 May 2022 | CNY | 1.58 | 1.65 | 1.55 | 1.63 | 1.63 | +0.04 (+2.52%) | 4,655,180 |
29 Apr 2022 | CNY | 1.53 | 1.6 | 1.53 | 1.59 | 1.59 | +0.07 (+4.61%) | 8,379,260 |
28 Apr 2022 | CNY | 1.54 | 1.55 | 1.49 | 1.52 | 1.52 | 0.0 (0.0%) | 5,277,660 |
27 Apr 2022 | CNY | 1.51 | 1.55 | 1.47 | 1.52 | 1.52 | +0.01 (+0.66%) | 7,073,055 |
26 Apr 2022 | CNY | 1.59 | 1.59 | 1.5 | 1.51 | 1.51 | -0.06 (-3.82%) | 5,473,400 |
25 Apr 2022 | CNY | 1.65 | 1.65 | 1.57 | 1.57 | 1.57 | -0.08 (-4.85%) | 7,883,580 |
22 Apr 2022 | CNY | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 3,788,100 |
21 Apr 2022 | CNY | 1.7 | 1.71 | 1.64 | 1.64 | 1.64 | -0.06 (-3.53%) | 6,833,460 |
20 Apr 2022 | CNY | 1.69 | 1.73 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 3,782,480 |
19 Apr 2022 | CNY | 1.7 | 1.71 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 3,861,128 |
18 Apr 2022 | CNY | 1.71 | 1.72 | 1.69 | 1.7 | 1.7 | -0.02 (-1.16%) | 4,039,200 |
15 Apr 2022 | CNY | 1.73 | 1.75 | 1.72 | 1.72 | 1.72 | -0.02 (-1.15%) | 3,497,700 |
14 Apr 2022 | CNY | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 3,535,900 |
13 Apr 2022 | CNY | 1.74 | 1.77 | 1.72 | 1.74 | 1.74 | -0.01 (-0.57%) | 5,451,163 |