Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2022 | CNY | 0.554 | 0.557 | 0.543 | 0.549 | 0.549 | -0.005 (-0.90%) | 39,496,200 |
25 May 2022 | CNY | 0.552 | 0.56 | 0.55 | 0.554 | 0.554 | 0.0 (0.0%) | 19,331,000 |
24 May 2022 | CNY | 0.573 | 0.58 | 0.553 | 0.554 | 0.554 | -0.021 (-3.65%) | 22,162,500 |
23 May 2022 | CNY | 0.58 | 0.582 | 0.572 | 0.575 | 0.575 | -0.002 (-0.35%) | 20,519,200 |
20 May 2022 | CNY | 0.562 | 0.579 | 0.561 | 0.577 | 0.577 | +0.015 (+2.67%) | 29,670,500 |
19 May 2022 | CNY | 0.553 | 0.563 | 0.553 | 0.562 | 0.562 | +0.001 (+0.18%) | 14,061,900 |
18 May 2022 | CNY | 0.57 | 0.572 | 0.559 | 0.561 | 0.561 | -0.009 (-1.58%) | 16,499,204 |
17 May 2022 | CNY | 0.569 | 0.571 | 0.562 | 0.57 | 0.57 | +0.002 (+0.35%) | 13,869,000 |
16 May 2022 | CNY | 0.577 | 0.585 | 0.567 | 0.568 | 0.568 | -0.013 (-2.24%) | 15,506,800 |
13 May 2022 | CNY | 0.582 | 0.588 | 0.576 | 0.581 | 0.581 | 0.0 (0.0%) | 24,983,900 |
12 May 2022 | CNY | 0.57 | 0.583 | 0.57 | 0.581 | 0.581 | +0.009 (+1.57%) | 22,551,900 |
11 May 2022 | CNY | 0.561 | 0.584 | 0.558 | 0.572 | 0.572 | +0.008 (+1.42%) | 31,846,700 |
10 May 2022 | CNY | 0.548 | 0.567 | 0.544 | 0.564 | 0.564 | +0.009 (+1.62%) | 15,924,700 |
9 May 2022 | CNY | 0.564 | 0.576 | 0.551 | 0.555 | 0.555 | -0.009 (-1.60%) | 20,881,200 |
6 May 2022 | CNY | 0.566 | 0.571 | 0.56 | 0.564 | 0.564 | -0.007 (-1.23%) | 17,351,500 |
5 May 2022 | CNY | 0.569 | 0.577 | 0.565 | 0.571 | 0.571 | -45.559 (-98.76%) | 30,492,200 |
4 May 2022 | CNY | 45.9 | 46.17 | 45.7 | 46.13 | 46.13 | +0.28 (+0.61%) | 0 |
3 May 2022 | CNY | 45.08 | 46.02 | 45.08 | 45.85 | 45.85 | +1.26 (+2.83%) | 0 |
2 May 2022 | CNY | 45.23 | 45.61 | 44.59 | 44.59 | 44.59 | +44.016 (+7668.29%) | 0 |
29 Apr 2022 | CNY | 0.563 | 0.575 | 0.556 | 0.574 | 0.574 | +0.013 (+2.32%) | 26,042,901 |
28 Apr 2022 | CNY | 0.567 | 0.57 | 0.557 | 0.561 | 0.561 | -0.01 (-1.75%) | 35,996,700 |
27 Apr 2022 | CNY | 0.555 | 0.572 | 0.55 | 0.571 | 0.571 | +0.013 (+2.33%) | 31,323,344 |
26 Apr 2022 | CNY | 0.547 | 0.572 | 0.547 | 0.558 | 0.558 | +0.011 (+2.01%) | 51,245,572 |
25 Apr 2022 | CNY | 0.565 | 0.57 | 0.546 | 0.547 | 0.547 | -0.028 (-4.87%) | 35,285,100 |
22 Apr 2022 | CNY | 0.565 | 0.579 | 0.559 | 0.575 | 0.575 | +0.01 (+1.77%) | 39,828,100 |
21 Apr 2022 | CNY | 0.58 | 0.586 | 0.565 | 0.565 | 0.565 | -0.015 (-2.59%) | 39,699,300 |
20 Apr 2022 | CNY | 0.594 | 0.595 | 0.58 | 0.58 | 0.58 | -0.014 (-2.36%) | 41,682,500 |
19 Apr 2022 | CNY | 0.608 | 0.611 | 0.591 | 0.594 | 0.594 | -0.014 (-2.30%) | 31,303,700 |
18 Apr 2022 | CNY | 0.608 | 0.611 | 0.601 | 0.608 | 0.608 | -0.001 (-0.16%) | 24,015,000 |
15 Apr 2022 | CNY | 0.604 | 0.617 | 0.594 | 0.609 | 0.609 | +0.004 (+0.66%) | 91,313,604 |