Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | CNY | 0.823 | 0.823 | 0.795 | 0.796 | 0.796 | -0.027 (-3.28%) | 154,840,323 |
23 May 2022 | CNY | 0.822 | 0.825 | 0.816 | 0.823 | 0.823 | 0.0 (0.0%) | 103,043,322 |
20 May 2022 | CNY | 0.81 | 0.824 | 0.81 | 0.823 | 0.823 | +0.013 (+1.60%) | 109,819,986 |
19 May 2022 | CNY | 0.801 | 0.811 | 0.795 | 0.81 | 0.81 | +0.005 (+0.62%) | 108,695,522 |
18 May 2022 | CNY | 0.807 | 0.814 | 0.803 | 0.805 | 0.805 | -0.003 (-0.37%) | 124,761,233 |
17 May 2022 | CNY | 0.806 | 0.808 | 0.799 | 0.808 | 0.808 | +0.002 (+0.25%) | 134,020,401 |
16 May 2022 | CNY | 0.809 | 0.816 | 0.802 | 0.806 | 0.806 | -0.806 (-50%) | 129,042,879 |
16 May 2022 |
|
|||||||
13 May 2022 | CNY | 0.802 | 0.808 | 0.798 | 0.806 | 0.806 | +0.007 (+0.88%) | 140,002,886 |
12 May 2022 | CNY | 0.798 | 0.804 | 0.79 | 0.799 | 0.799 | +0.001 (+0.13%) | 136,446,904 |
11 May 2022 | CNY | 0.801 | 0.816 | 0.796 | 0.798 | 0.798 | +0.001 (+0.13%) | 171,474,209 |
10 May 2022 | CNY | 0.787 | 0.798 | 0.774 | 0.797 | 0.797 | +0.01 (+1.27%) | 116,507,203 |
9 May 2022 | CNY | 0.78 | 0.791 | 0.778 | 0.787 | 0.787 | +0.005 (+0.64%) | 96,516,109 |
6 May 2022 | CNY | 0.79 | 0.791 | 0.779 | 0.782 | 0.782 | -0.019 (-2.37%) | 94,272,747 |
5 May 2022 | CNY | 0.795 | 0.807 | 0.794 | 0.801 | 0.801 | -104.359 (-99.24%) | 103,738,181 |
4 May 2022 | CNY | 105.04 | 105.56 | 104.94 | 105.16 | 105.16 | -0.82 (-0.77%) | 0 |
3 May 2022 | CNY | 104.48 | 105.98 | 104.02 | 105.98 | 105.98 | +2.2 (+2.12%) | 0 |
2 May 2022 | CNY | 105.22 | 105.22 | 103.7 | 103.78 | 103.78 | +102.981 (+12888.74%) | 0 |
29 Apr 2022 | CNY | 0.778 | 0.801 | 0.773 | 0.799 | 0.799 | +0.028 (+3.63%) | 127,756,881 |
28 Apr 2022 | CNY | 0.763 | 0.776 | 0.757 | 0.771 | 0.771 | +0.002 (+0.26%) | 111,433,762 |
27 Apr 2022 | CNY | 0.742 | 0.771 | 0.735 | 0.769 | 0.769 | +0.026 (+3.50%) | 114,826,266 |
26 Apr 2022 | CNY | 0.764 | 0.771 | 0.739 | 0.743 | 0.743 | -0.021 (-2.75%) | 103,634,333 |
25 Apr 2022 | CNY | 0.811 | 0.811 | 0.763 | 0.764 | 0.764 | -0.047 (-5.80%) | 97,108,389 |
22 Apr 2022 | CNY | 0.805 | 0.819 | 0.797 | 0.811 | 0.811 | +0.003 (+0.37%) | 103,183,007 |
21 Apr 2022 | CNY | 0.829 | 0.836 | 0.807 | 0.808 | 0.808 | -0.026 (-3.12%) | 106,417,586 |
20 Apr 2022 | CNY | 0.856 | 0.86 | 0.832 | 0.834 | 0.834 | -0.023 (-2.68%) | 113,957,058 |
19 Apr 2022 | CNY | 0.85 | 0.858 | 0.85 | 0.857 | 0.857 | +0.002 (+0.23%) | 105,387,902 |
18 Apr 2022 | CNY | 0.855 | 0.858 | 0.84 | 0.855 | 0.855 | 0.0 (0.0%) | 116,645,837 |
15 Apr 2022 | CNY | 0.855 | 0.862 | 0.852 | 0.855 | 0.855 | -0.004 (-0.47%) | 101,328,249 |
14 Apr 2022 | CNY | 0.858 | 0.865 | 0.851 | 0.859 | 0.859 | +0.009 (+1.06%) | 105,543,932 |
13 Apr 2022 | CNY | 0.86 | 0.861 | 0.849 | 0.85 | 0.85 | -0.01 (-1.16%) | 88,522,044 |