Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2022 | CNY | 0.64 | 0.646 | 0.637 | 0.645 | 0.645 | -0.001 (-0.15%) | 2,420,100 |
18 May 2022 | CNY | 0.652 | 0.655 | 0.645 | 0.646 | 0.646 | -0.006 (-0.92%) | 4,547,500 |
17 May 2022 | CNY | 0.657 | 0.657 | 0.647 | 0.652 | 0.652 | -0.009 (-1.36%) | 4,157,800 |
16 May 2022 | CNY | 0.676 | 0.676 | 0.66 | 0.661 | 0.661 | -0.015 (-2.22%) | 3,841,400 |
13 May 2022 | CNY | 0.685 | 0.689 | 0.672 | 0.676 | 0.676 | -0.001 (-0.15%) | 3,153,307 |
12 May 2022 | CNY | 0.672 | 0.685 | 0.667 | 0.677 | 0.677 | +0.006 (+0.89%) | 4,008,800 |
11 May 2022 | CNY | 0.661 | 0.684 | 0.656 | 0.671 | 0.671 | +0.016 (+2.44%) | 3,424,200 |
10 May 2022 | CNY | 0.654 | 0.658 | 0.643 | 0.655 | 0.655 | +0.001 (+0.15%) | 1,223,600 |
9 May 2022 | CNY | 0.65 | 0.657 | 0.647 | 0.654 | 0.654 | +0.003 (+0.46%) | 1,073,803 |
6 May 2022 | CNY | 0.666 | 0.666 | 0.648 | 0.651 | 0.651 | -0.014 (-2.11%) | 2,318,006 |
5 May 2022 | CNY | 0.657 | 0.669 | 0.654 | 0.665 | 0.665 | +0.005 (+0.76%) | 1,083,900 |
29 Apr 2022 | CNY | 0.644 | 0.66 | 0.642 | 0.66 | 0.66 | +0.013 (+2.01%) | 1,277,400 |
28 Apr 2022 | CNY | 0.648 | 0.65 | 0.637 | 0.647 | 0.647 | -0.002 (-0.31%) | 1,908,900 |
27 Apr 2022 | CNY | 0.635 | 0.649 | 0.625 | 0.649 | 0.649 | +0.008 (+1.25%) | 1,977,607 |
26 Apr 2022 | CNY | 0.636 | 0.652 | 0.63 | 0.641 | 0.641 | +0.007 (+1.10%) | 2,042,204 |
25 Apr 2022 | CNY | 0.662 | 0.662 | 0.634 | 0.634 | 0.634 | -0.034 (-5.09%) | 3,738,805 |
22 Apr 2022 | CNY | 0.669 | 0.674 | 0.658 | 0.668 | 0.668 | -0.003 (-0.45%) | 2,972,505 |
21 Apr 2022 | CNY | 0.693 | 0.7 | 0.671 | 0.671 | 0.671 | -0.022 (-3.17%) | 4,476,602 |
20 Apr 2022 | CNY | 0.714 | 0.714 | 0.69 | 0.693 | 0.693 | -0.015 (-2.12%) | 3,300,800 |
19 Apr 2022 | CNY | 0.727 | 0.728 | 0.705 | 0.708 | 0.708 | -0.017 (-2.34%) | 3,244,300 |
18 Apr 2022 | CNY | 0.727 | 0.734 | 0.715 | 0.725 | 0.725 | -0.002 (-0.28%) | 785,800 |
15 Apr 2022 | CNY | 0.71 | 0.736 | 0.709 | 0.727 | 0.727 | +0.015 (+2.11%) | 4,885,200 |
14 Apr 2022 | CNY | 0.718 | 0.721 | 0.702 | 0.712 | 0.712 | -0.002 (-0.28%) | 2,993,602 |
13 Apr 2022 | CNY | 0.729 | 0.729 | 0.713 | 0.714 | 0.714 | -0.022 (-2.99%) | 3,572,500 |
12 Apr 2022 | CNY | 0.727 | 0.737 | 0.718 | 0.736 | 0.736 | +0.015 (+2.08%) | 5,205,303 |
11 Apr 2022 | CNY | 0.729 | 0.736 | 0.719 | 0.721 | 0.721 | -0.008 (-1.10%) | 1,491,601 |
8 Apr 2022 | CNY | 0.735 | 0.74 | 0.727 | 0.729 | 0.729 | -0.011 (-1.49%) | 2,493,500 |
7 Apr 2022 | CNY | 0.754 | 0.756 | 0.74 | 0.74 | 0.74 | -0.014 (-1.86%) | 1,847,000 |
6 Apr 2022 | CNY | 0.756 | 0.764 | 0.752 | 0.754 | 0.754 | 0.0 (0.0%) | 3,287,100 |
1 Apr 2022 | CNY | 0.762 | 0.762 | 0.747 | 0.754 | 0.754 | -0.009 (-1.18%) | 5,058,900 |