Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2022 | CNY | 0.64 | 0.651 | 0.633 | 0.651 | 0.651 | +0.005 (+0.77%) | 80,220,200 |
18 May 2022 | CNY | 0.645 | 0.652 | 0.64 | 0.646 | 0.646 | +0.001 (+0.16%) | 71,331,500 |
17 May 2022 | CNY | 0.642 | 0.645 | 0.633 | 0.645 | 0.645 | +0.003 (+0.47%) | 55,914,500 |
16 May 2022 | CNY | 0.64 | 0.656 | 0.637 | 0.642 | 0.642 | +0.002 (+0.31%) | 76,106,300 |
13 May 2022 | CNY | 0.646 | 0.646 | 0.631 | 0.64 | 0.64 | +0.004 (+0.63%) | 67,730,898 |
12 May 2022 | CNY | 0.63 | 0.639 | 0.626 | 0.636 | 0.636 | +0.003 (+0.47%) | 71,539,800 |
11 May 2022 | CNY | 0.624 | 0.647 | 0.623 | 0.633 | 0.633 | +0.008 (+1.28%) | 80,426,900 |
10 May 2022 | CNY | 0.611 | 0.627 | 0.604 | 0.625 | 0.625 | +0.009 (+1.46%) | 65,429,902 |
9 May 2022 | CNY | 0.609 | 0.617 | 0.606 | 0.616 | 0.616 | +0.009 (+1.48%) | 85,820,900 |
6 May 2022 | CNY | 0.6 | 0.611 | 0.591 | 0.607 | 0.607 | -0.006 (-0.98%) | 77,034,810 |
5 May 2022 | CNY | 0.6 | 0.619 | 0.598 | 0.613 | 0.613 | +0.009 (+1.49%) | 58,905,400 |
29 Apr 2022 | CNY | 0.578 | 0.605 | 0.578 | 0.604 | 0.604 | +0.028 (+4.86%) | 85,404,200 |
28 Apr 2022 | CNY | 0.574 | 0.586 | 0.572 | 0.576 | 0.576 | -0.007 (-1.20%) | 89,450,500 |
27 Apr 2022 | CNY | 0.551 | 0.584 | 0.544 | 0.583 | 0.583 | +0.025 (+4.48%) | 82,829,664 |
26 Apr 2022 | CNY | 0.569 | 0.577 | 0.554 | 0.558 | 0.558 | -0.016 (-2.79%) | 91,664,639 |
25 Apr 2022 | CNY | 0.61 | 0.61 | 0.573 | 0.574 | 0.574 | -0.046 (-7.42%) | 92,386,700 |
22 Apr 2022 | CNY | 0.623 | 0.628 | 0.614 | 0.62 | 0.62 | -0.008 (-1.27%) | 74,070,200 |
21 Apr 2022 | CNY | 0.653 | 0.654 | 0.625 | 0.628 | 0.628 | -0.026 (-3.98%) | 72,145,788 |
20 Apr 2022 | CNY | 0.665 | 0.666 | 0.651 | 0.654 | 0.654 | -0.011 (-1.65%) | 61,447,096 |
19 Apr 2022 | CNY | 0.663 | 0.669 | 0.661 | 0.665 | 0.665 | +0.002 (+0.30%) | 60,659,647 |
18 Apr 2022 | CNY | 0.65 | 0.665 | 0.646 | 0.663 | 0.663 | +0.004 (+0.61%) | 73,542,273 |
15 Apr 2022 | CNY | 0.666 | 0.666 | 0.653 | 0.659 | 0.659 | -0.007 (-1.05%) | 76,678,073 |
14 Apr 2022 | CNY | 0.667 | 0.671 | 0.661 | 0.666 | 0.666 | +0.005 (+0.76%) | 51,608,600 |
13 Apr 2022 | CNY | 0.675 | 0.675 | 0.66 | 0.661 | 0.661 | -0.014 (-2.07%) | 52,951,972 |
12 Apr 2022 | CNY | 0.665 | 0.675 | 0.658 | 0.675 | 0.675 | +0.01 (+1.50%) | 49,612,500 |
11 Apr 2022 | CNY | 0.689 | 0.689 | 0.662 | 0.665 | 0.665 | -0.028 (-4.04%) | 45,530,962 |
8 Apr 2022 | CNY | 0.696 | 0.698 | 0.682 | 0.693 | 0.693 | -0.004 (-0.57%) | 68,995,600 |
7 Apr 2022 | CNY | 0.709 | 0.71 | 0.696 | 0.697 | 0.697 | -0.013 (-1.83%) | 52,980,481 |
6 Apr 2022 | CNY | 0.71 | 0.711 | 0.704 | 0.71 | 0.71 | -0.001 (-0.14%) | 42,460,600 |
1 Apr 2022 | CNY | 0.705 | 0.713 | 0.702 | 0.711 | 0.711 | 0.0 (0.0%) | 45,362,500 |