Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2022 | CNY | 0.641 | 0.643 | 0.633 | 0.641 | 0.641 | 0.0 (0.0%) | 69,463,306 |
16 May 2022 | CNY | 0.65 | 0.655 | 0.638 | 0.641 | 0.641 | -0.011 (-1.69%) | 77,636,100 |
13 May 2022 | CNY | 0.654 | 0.661 | 0.648 | 0.652 | 0.652 | -0.002 (-0.31%) | 70,572,200 |
12 May 2022 | CNY | 0.641 | 0.657 | 0.64 | 0.654 | 0.654 | +0.009 (+1.40%) | 96,587,200 |
11 May 2022 | CNY | 0.634 | 0.659 | 0.629 | 0.645 | 0.645 | +0.011 (+1.74%) | 125,189,900 |
10 May 2022 | CNY | 0.62 | 0.639 | 0.613 | 0.634 | 0.634 | +0.008 (+1.28%) | 84,033,602 |
9 May 2022 | CNY | 0.639 | 0.641 | 0.623 | 0.626 | 0.626 | -0.013 (-2.03%) | 96,257,900 |
6 May 2022 | CNY | 0.64 | 0.646 | 0.634 | 0.639 | 0.639 | -0.01 (-1.54%) | 66,804,100 |
5 May 2022 | CNY | 0.65 | 0.653 | 0.64 | 0.649 | 0.649 | 0.0 (0.0%) | 65,552,800 |
29 Apr 2022 | CNY | 0.633 | 0.651 | 0.63 | 0.649 | 0.649 | +0.015 (+2.37%) | 87,131,300 |
28 Apr 2022 | CNY | 0.64 | 0.645 | 0.628 | 0.634 | 0.634 | -0.012 (-1.86%) | 78,797,400 |
27 Apr 2022 | CNY | 0.626 | 0.646 | 0.62 | 0.646 | 0.646 | +0.015 (+2.38%) | 82,702,600 |
26 Apr 2022 | CNY | 0.62 | 0.645 | 0.619 | 0.631 | 0.631 | +0.013 (+2.10%) | 97,288,200 |
25 Apr 2022 | CNY | 0.642 | 0.642 | 0.617 | 0.618 | 0.618 | -0.031 (-4.78%) | 82,836,801 |
22 Apr 2022 | CNY | 0.636 | 0.655 | 0.631 | 0.649 | 0.649 | +0.008 (+1.25%) | 67,716,608 |
21 Apr 2022 | CNY | 0.653 | 0.662 | 0.637 | 0.641 | 0.641 | -0.014 (-2.14%) | 82,691,401 |
20 Apr 2022 | CNY | 0.667 | 0.669 | 0.652 | 0.655 | 0.655 | -0.012 (-1.80%) | 82,442,100 |
19 Apr 2022 | CNY | 0.683 | 0.686 | 0.663 | 0.667 | 0.667 | -0.016 (-2.34%) | 86,572,400 |
18 Apr 2022 | CNY | 0.681 | 0.686 | 0.675 | 0.683 | 0.683 | -0.002 (-0.29%) | 65,989,900 |
15 Apr 2022 | CNY | 0.676 | 0.693 | 0.669 | 0.685 | 0.685 | +0.005 (+0.74%) | 90,879,500 |
14 Apr 2022 | CNY | 0.669 | 0.685 | 0.668 | 0.68 | 0.68 | +0.014 (+2.10%) | 89,653,400 |
13 Apr 2022 | CNY | 0.674 | 0.677 | 0.663 | 0.666 | 0.666 | -0.014 (-2.06%) | 73,636,280 |
12 Apr 2022 | CNY | 0.656 | 0.681 | 0.656 | 0.68 | 0.68 | +0.022 (+3.34%) | 88,686,480 |
11 Apr 2022 | CNY | 0.669 | 0.67 | 0.655 | 0.658 | 0.658 | -0.013 (-1.94%) | 80,380,802 |
8 Apr 2022 | CNY | 0.68 | 0.681 | 0.664 | 0.671 | 0.671 | -0.008 (-1.18%) | 75,528,601 |
7 Apr 2022 | CNY | 0.684 | 0.695 | 0.678 | 0.679 | 0.679 | -0.009 (-1.31%) | 65,178,000 |
6 Apr 2022 | CNY | 0.693 | 0.699 | 0.686 | 0.688 | 0.688 | -0.005 (-0.72%) | 83,399,100 |
1 Apr 2022 | CNY | 0.69 | 0.697 | 0.683 | 0.693 | 0.693 | -0.004 (-0.57%) | 64,217,100 |
31 Mar 2022 | CNY | 0.694 | 0.71 | 0.693 | 0.697 | 0.697 | -0.003 (-0.43%) | 77,546,000 |
30 Mar 2022 | CNY | 0.68 | 0.701 | 0.673 | 0.7 | 0.7 | +0.022 (+3.24%) | 113,402,602 |