Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2022 | CNY | 0.848 | 0.873 | 0.848 | 0.872 | 0.872 | +0.018 (+2.11%) | 2,552,707 |
1 Jun 2022 | CNY | 0.846 | 0.863 | 0.844 | 0.854 | 0.854 | +0.013 (+1.55%) | 1,953,900 |
31 May 2022 | CNY | 0.833 | 0.841 | 0.827 | 0.841 | 0.841 | +0.008 (+0.96%) | 1,806,300 |
30 May 2022 | CNY | 0.82 | 0.836 | 0.82 | 0.833 | 0.833 | +0.019 (+2.33%) | 3,820,500 |
27 May 2022 | CNY | 0.81 | 0.828 | 0.81 | 0.814 | 0.814 | -0.002 (-0.25%) | 2,378,000 |
26 May 2022 | CNY | 0.806 | 0.818 | 0.797 | 0.816 | 0.816 | +0.006 (+0.74%) | 4,449,100 |
25 May 2022 | CNY | 0.805 | 0.815 | 0.802 | 0.81 | 0.81 | +0.004 (+0.50%) | 1,491,400 |
24 May 2022 | CNY | 0.842 | 0.844 | 0.805 | 0.806 | 0.806 | -0.029 (-3.47%) | 2,804,300 |
23 May 2022 | CNY | 0.832 | 0.835 | 0.823 | 0.835 | 0.835 | +0.015 (+1.83%) | 1,748,700 |
20 May 2022 | CNY | 0.826 | 0.826 | 0.813 | 0.82 | 0.82 | +0.004 (+0.49%) | 1,956,300 |
19 May 2022 | CNY | 0.799 | 0.816 | 0.799 | 0.816 | 0.816 | +0.002 (+0.25%) | 1,855,800 |
18 May 2022 | CNY | 0.818 | 0.821 | 0.813 | 0.814 | 0.814 | +0.002 (+0.25%) | 2,721,500 |
17 May 2022 | CNY | 0.8 | 0.814 | 0.799 | 0.812 | 0.812 | +0.017 (+2.14%) | 6,036,200 |
16 May 2022 | CNY | 0.81 | 0.81 | 0.795 | 0.795 | 0.795 | -0.007 (-0.87%) | 5,095,700 |
13 May 2022 | CNY | 0.795 | 0.802 | 0.79 | 0.802 | 0.802 | +0.013 (+1.65%) | 5,548,536 |
12 May 2022 | CNY | 0.786 | 0.795 | 0.784 | 0.789 | 0.789 | +0.002 (+0.25%) | 4,770,900 |
11 May 2022 | CNY | 0.772 | 0.803 | 0.772 | 0.787 | 0.787 | +0.019 (+2.47%) | 6,153,200 |
10 May 2022 | CNY | 0.747 | 0.771 | 0.742 | 0.768 | 0.768 | +0.013 (+1.72%) | 6,768,401 |
9 May 2022 | CNY | 0.762 | 0.762 | 0.749 | 0.755 | 0.755 | -0.009 (-1.18%) | 7,533,800 |
6 May 2022 | CNY | 0.773 | 0.773 | 0.753 | 0.764 | 0.764 | -0.017 (-2.18%) | 7,309,200 |
5 May 2022 | CNY | 0.775 | 0.782 | 0.771 | 0.781 | 0.781 | -2,308.219 (-99.97%) | 9,767,300 |
4 May 2022 | CNY | 2,236 | 2,309 | 2,192.5 | 2,309 | 2,309 | +68.5 (+3.06%) | 1 |
3 May 2022 | CNY | 2,217.5 | 2,240.5 | 2,212 | 2,240.5 | 2,240.5 | +50 (+2.28%) | 5 |
2 May 2022 | CNY | 2,181 | 2,190.5 | 2,155 | 2,190.5 | 2,190.5 | +2,189.726 (+282910.34%) | 0 |
29 Apr 2022 | CNY | 0.745 | 0.774 | 0.745 | 0.774 | 0.774 | +0.035 (+4.74%) | 3,277,705 |
28 Apr 2022 | CNY | 0.732 | 0.746 | 0.73 | 0.739 | 0.739 | +0.004 (+0.54%) | 4,989,800 |
27 Apr 2022 | CNY | 0.71 | 0.737 | 0.69 | 0.735 | 0.735 | +0.036 (+5.15%) | 3,950,100 |
26 Apr 2022 | CNY | 0.72 | 0.726 | 0.697 | 0.699 | 0.699 | -0.021 (-2.92%) | 3,289,800 |
25 Apr 2022 | CNY | 0.765 | 0.765 | 0.719 | 0.72 | 0.72 | -0.064 (-8.16%) | 3,669,006 |
22 Apr 2022 | CNY | 0.775 | 0.784 | 0.769 | 0.784 | 0.784 | +0.004 (+0.51%) | 5,338,300 |