Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2022 | CNY | 0.831 | 0.856 | 0.827 | 0.852 | 0.852 | +0.02 (+2.40%) | 59,866,000 |
1 Jun 2022 | CNY | 0.827 | 0.837 | 0.816 | 0.832 | 0.832 | +0.005 (+0.60%) | 47,296,600 |
31 May 2022 | CNY | 0.818 | 0.83 | 0.806 | 0.827 | 0.827 | +0.016 (+1.97%) | 46,778,900 |
30 May 2022 | CNY | 0.804 | 0.813 | 0.8 | 0.811 | 0.811 | +0.008 (+1.00%) | 39,831,700 |
27 May 2022 | CNY | 0.815 | 0.822 | 0.796 | 0.803 | 0.803 | -0.002 (-0.25%) | 41,976,300 |
26 May 2022 | CNY | 0.807 | 0.816 | 0.79 | 0.805 | 0.805 | 0.0 (0.0%) | 47,886,900 |
25 May 2022 | CNY | 0.799 | 0.807 | 0.788 | 0.805 | 0.805 | +0.005 (+0.63%) | 47,507,400 |
24 May 2022 | CNY | 0.828 | 0.831 | 0.799 | 0.8 | 0.8 | -0.029 (-3.50%) | 56,185,500 |
23 May 2022 | CNY | 0.83 | 0.833 | 0.814 | 0.829 | 0.829 | 0.0 (0.0%) | 51,626,800 |
20 May 2022 | CNY | 0.838 | 0.838 | 0.815 | 0.829 | 0.829 | +0.008 (+0.97%) | 53,464,300 |
19 May 2022 | CNY | 0.788 | 0.823 | 0.782 | 0.821 | 0.821 | +0.026 (+3.27%) | 57,781,000 |
18 May 2022 | CNY | 0.786 | 0.801 | 0.784 | 0.795 | 0.795 | +0.009 (+1.15%) | 53,870,900 |
17 May 2022 | CNY | 0.76 | 0.791 | 0.76 | 0.786 | 0.786 | +0.024 (+3.15%) | 51,285,300 |
16 May 2022 | CNY | 0.775 | 0.787 | 0.76 | 0.762 | 0.762 | -0.005 (-0.65%) | 44,807,504 |
13 May 2022 | CNY | 0.765 | 0.775 | 0.761 | 0.767 | 0.767 | +0.002 (+0.26%) | 39,467,400 |
12 May 2022 | CNY | 0.768 | 0.773 | 0.759 | 0.765 | 0.765 | -0.007 (-0.91%) | 40,592,101 |
11 May 2022 | CNY | 0.74 | 0.79 | 0.74 | 0.772 | 0.772 | +0.032 (+4.32%) | 72,573,600 |
10 May 2022 | CNY | 0.713 | 0.749 | 0.707 | 0.74 | 0.74 | +0.019 (+2.64%) | 55,639,201 |
9 May 2022 | CNY | 0.71 | 0.727 | 0.708 | 0.721 | 0.721 | +0.006 (+0.84%) | 43,991,900 |
6 May 2022 | CNY | 0.71 | 0.727 | 0.705 | 0.715 | 0.715 | -0.014 (-1.92%) | 52,670,900 |
5 May 2022 | CNY | 0.725 | 0.741 | 0.715 | 0.729 | 0.729 | -8.75 (-92.31%) | 48,962,000 |
4 May 2022 | CNY | 9.548 | 9.633 | 9.255 | 9.479 | 9.479 | -0.05 (-0.52%) | 0 |
3 May 2022 | CNY | 9.691 | 9.701 | 9.486 | 9.529 | 9.529 | +0.173 (+1.85%) | 0 |
2 May 2022 | CNY | 9.159 | 9.383 | 9.108 | 9.356 | 9.356 | +8.626 (+1181.64%) | 0 |
29 Apr 2022 | CNY | 0.706 | 0.731 | 0.694 | 0.73 | 0.73 | +0.029 (+4.14%) | 62,991,191 |
28 Apr 2022 | CNY | 0.688 | 0.713 | 0.681 | 0.701 | 0.701 | +0.009 (+1.30%) | 72,440,200 |
27 Apr 2022 | CNY | 0.635 | 0.693 | 0.624 | 0.692 | 0.692 | +0.054 (+8.46%) | 82,559,505 |
26 Apr 2022 | CNY | 0.658 | 0.661 | 0.637 | 0.638 | 0.638 | -0.012 (-1.85%) | 49,193,202 |
25 Apr 2022 | CNY | 0.692 | 0.692 | 0.649 | 0.65 | 0.65 | -0.05 (-7.14%) | 61,294,403 |
22 Apr 2022 | CNY | 0.704 | 0.711 | 0.697 | 0.7 | 0.7 | -0.009 (-1.27%) | 51,270,207 |