Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2022 | CNY | 0.912 | 0.919 | 0.886 | 0.913 | 0.913 | +0.001 (+0.11%) | 4,270,700 |
25 May 2022 | CNY | 0.898 | 0.915 | 0.893 | 0.912 | 0.912 | +0.001 (+0.11%) | 7,231,202 |
24 May 2022 | CNY | 0.932 | 0.958 | 0.908 | 0.911 | 0.911 | -0.021 (-2.25%) | 8,330,808 |
23 May 2022 | CNY | 0.928 | 0.933 | 0.902 | 0.932 | 0.932 | +0.009 (+0.98%) | 3,067,801 |
20 May 2022 | CNY | 0.925 | 0.934 | 0.909 | 0.923 | 0.923 | -0.002 (-0.22%) | 8,771,100 |
19 May 2022 | CNY | 0.908 | 0.925 | 0.896 | 0.925 | 0.925 | +0.014 (+1.54%) | 2,730,600 |
18 May 2022 | CNY | 0.915 | 0.925 | 0.905 | 0.911 | 0.911 | +0.003 (+0.33%) | 5,932,500 |
17 May 2022 | CNY | 0.881 | 0.91 | 0.88 | 0.908 | 0.908 | +0.028 (+3.18%) | 8,200,100 |
16 May 2022 | CNY | 0.897 | 0.914 | 0.88 | 0.88 | 0.88 | -0.014 (-1.57%) | 2,667,300 |
13 May 2022 | CNY | 0.888 | 0.894 | 0.875 | 0.894 | 0.894 | +0.014 (+1.59%) | 9,462,300 |
12 May 2022 | CNY | 0.876 | 0.893 | 0.867 | 0.88 | 0.88 | +0.007 (+0.80%) | 3,433,200 |
11 May 2022 | CNY | 0.845 | 0.895 | 0.843 | 0.873 | 0.873 | +0.028 (+3.31%) | 6,792,805 |
10 May 2022 | CNY | 0.813 | 0.848 | 0.813 | 0.845 | 0.845 | +0.027 (+3.30%) | 5,587,200 |
9 May 2022 | CNY | 0.814 | 0.836 | 0.814 | 0.818 | 0.818 | -0.013 (-1.56%) | 3,596,900 |
6 May 2022 | CNY | 0.809 | 0.846 | 0.809 | 0.831 | 0.831 | -0.021 (-2.46%) | 3,982,200 |
5 May 2022 | CNY | 0.848 | 0.89 | 0.844 | 0.852 | 0.852 | +0.672 (+373.33%) | 3,417,800 |
4 May 2022 | CNY | 0.194 | 0.194 | 0.18 | 0.18 | 0.18 | +0.015 (+9.09%) | 0 |
3 May 2022 | CNY | 0.171 | 0.171 | 0.164 | 0.165 | 0.165 | +0.002 (+1.23%) | 0 |
2 May 2022 | CNY | 0.178 | 0.178 | 0.163 | 0.163 | 0.163 | -0.685 (-80.78%) | 0 |
29 Apr 2022 | CNY | 0.804 | 0.852 | 0.804 | 0.848 | 0.848 | +0.044 (+5.47%) | 5,814,200 |
28 Apr 2022 | CNY | 0.783 | 0.811 | 0.783 | 0.804 | 0.804 | +0.007 (+0.88%) | 3,844,505 |
27 Apr 2022 | CNY | 0.751 | 0.801 | 0.738 | 0.797 | 0.797 | +0.044 (+5.84%) | 6,908,300 |
26 Apr 2022 | CNY | 0.771 | 0.781 | 0.75 | 0.753 | 0.753 | -0.018 (-2.33%) | 9,386,400 |
25 Apr 2022 | CNY | 0.835 | 0.838 | 0.771 | 0.771 | 0.771 | -0.069 (-8.21%) | 8,969,600 |
22 Apr 2022 | CNY | 0.847 | 0.849 | 0.832 | 0.84 | 0.84 | -0.007 (-0.83%) | 7,377,500 |
21 Apr 2022 | CNY | 0.868 | 0.879 | 0.845 | 0.847 | 0.847 | -0.027 (-3.09%) | 5,496,516 |
20 Apr 2022 | CNY | 0.875 | 0.903 | 0.856 | 0.874 | 0.874 | -0.006 (-0.68%) | 2,150,300 |
19 Apr 2022 | CNY | 0.892 | 0.902 | 0.873 | 0.88 | 0.88 | -0.017 (-1.90%) | 2,210,700 |
18 Apr 2022 | CNY | 0.87 | 0.897 | 0.867 | 0.897 | 0.897 | +0.023 (+2.63%) | 4,995,045 |
15 Apr 2022 | CNY | 0.842 | 0.882 | 0.842 | 0.874 | 0.874 | +0.008 (+0.92%) | 6,715,901 |