Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 0.598 | 0.607 | 0.598 | 0.606 | 0.606 | +0.014 (+2.36%) | 7,762,598 |
27 May 2022 | CNY | 0.595 | 0.599 | 0.59 | 0.592 | 0.592 | +0.015 (+2.60%) | 6,707,185 |
26 May 2022 | CNY | 0.585 | 0.585 | 0.574 | 0.577 | 0.577 | -0.002 (-0.35%) | 2,273,805 |
25 May 2022 | CNY | 0.577 | 0.58 | 0.577 | 0.579 | 0.579 | +0.004 (+0.70%) | 188,214 |
24 May 2022 | CNY | 0.591 | 0.592 | 0.575 | 0.575 | 0.575 | -0.014 (-2.38%) | 1,218,900 |
23 May 2022 | CNY | 0.595 | 0.595 | 0.588 | 0.589 | 0.589 | -0.01 (-1.67%) | 6,246,936 |
20 May 2022 | CNY | 0.593 | 0.599 | 0.592 | 0.599 | 0.599 | +0.014 (+2.39%) | 4,900 |
19 May 2022 | CNY | 0.589 | 0.593 | 0.58 | 0.585 | 0.585 | -0.015 (-2.50%) | 976,952 |
18 May 2022 | CNY | 0.597 | 0.601 | 0.591 | 0.6 | 0.6 | +0.003 (+0.50%) | 0 |
17 May 2022 | CNY | 0.587 | 0.597 | 0.587 | 0.597 | 0.597 | +0.017 (+2.93%) | 0 |
16 May 2022 | CNY | 0.583 | 0.583 | 0.575 | 0.58 | 0.58 | +0.004 (+0.69%) | 0 |
13 May 2022 | CNY | 0.57 | 0.576 | 0.57 | 0.576 | 0.576 | +0.015 (+2.67%) | 1,305,528 |
12 May 2022 | CNY | 0.565 | 0.569 | 0.559 | 0.561 | 0.561 | -0.008 (-1.41%) | 658,070 |
11 May 2022 | CNY | 0.555 | 0.577 | 0.555 | 0.569 | 0.569 | +0.006 (+1.07%) | 1,030,686 |
9 May 2022 | CNY | 0.571 | 0.571 | 0.56 | 0.563 | 0.563 | -0.008 (-1.40%) | 704,779 |
6 May 2022 | CNY | 0.587 | 0.587 | 0.57 | 0.571 | 0.571 | -0.025 (-4.19%) | 1,001,000 |
5 May 2022 | CNY | 0.597 | 0.604 | 0.593 | 0.596 | 0.596 | -0.001 (-0.17%) | 1,316,321 |
29 Apr 2022 | CNY | 0.574 | 0.6 | 0.57 | 0.597 | 0.597 | +0.027 (+4.74%) | 5,488,502 |
28 Apr 2022 | CNY | 0.561 | 0.57 | 0.56 | 0.57 | 0.57 | +0.011 (+1.97%) | 1,437,427 |
27 Apr 2022 | CNY | 0.556 | 0.562 | 0.552 | 0.559 | 0.559 | +0.005 (+0.90%) | 683,774 |
26 Apr 2022 | CNY | 0.552 | 0.563 | 0.552 | 0.554 | 0.554 | +0.004 (+0.73%) | 419,105 |
25 Apr 2022 | CNY | 0.561 | 0.561 | 0.548 | 0.55 | 0.55 | -0.015 (-2.65%) | 626,977 |
22 Apr 2022 | CNY | 0.552 | 0.566 | 0.552 | 0.565 | 0.565 | +0.002 (+0.36%) | 7,480,247 |
21 Apr 2022 | CNY | 0.57 | 0.571 | 0.561 | 0.563 | 0.563 | -0.012 (-2.09%) | 713,454 |
20 Apr 2022 | CNY | 0.579 | 0.581 | 0.572 | 0.575 | 0.575 | -0.004 (-0.69%) | 870,200 |
19 Apr 2022 | CNY | 0.585 | 0.585 | 0.577 | 0.579 | 0.579 | -0.007 (-1.19%) | 100,280 |
18 Apr 2022 | CNY | 0.59 | 0.59 | 0.584 | 0.586 | 0.586 | -0.004 (-0.68%) | 344,860 |
15 Apr 2022 | CNY | 0.591 | 0.592 | 0.587 | 0.59 | 0.59 | 0.0 (0.0%) | 1,408,941 |
14 Apr 2022 | CNY | 0.589 | 0.595 | 0.588 | 0.59 | 0.59 | +0.002 (+0.34%) | 315,700 |
13 Apr 2022 | CNY | 0.585 | 0.591 | 0.579 | 0.588 | 0.588 | 0.0 (0.0%) | 262,900 |