Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | CNY | 0.673 | 0.678 | 0.665 | 0.67 | 0.67 | -0.004 (-0.59%) | 18,926,354 |
26 May 2022 | CNY | 0.67 | 0.676 | 0.664 | 0.674 | 0.674 | +0.007 (+1.05%) | 21,397,973 |
25 May 2022 | CNY | 0.661 | 0.669 | 0.66 | 0.667 | 0.667 | +0.005 (+0.76%) | 25,027,941 |
24 May 2022 | CNY | 0.681 | 0.681 | 0.66 | 0.662 | 0.662 | -0.019 (-2.79%) | 21,439,136 |
23 May 2022 | CNY | 0.686 | 0.687 | 0.675 | 0.681 | 0.681 | -0.006 (-0.87%) | 17,739,190 |
20 May 2022 | CNY | 0.682 | 0.687 | 0.679 | 0.687 | 0.687 | +0.009 (+1.33%) | 44,700 |
19 May 2022 | CNY | 0.669 | 0.679 | 0.668 | 0.678 | 0.678 | +0.003 (+0.44%) | 0 |
18 May 2022 | CNY | 0.671 | 0.679 | 0.669 | 0.675 | 0.675 | +0.003 (+0.45%) | 0 |
17 May 2022 | CNY | 0.668 | 0.672 | 0.664 | 0.672 | 0.672 | +0.005 (+0.75%) | 0 |
16 May 2022 | CNY | 0.673 | 0.674 | 0.656 | 0.667 | 0.667 | -0.002 (-0.30%) | 7,310,179 |
13 May 2022 | CNY | 0.667 | 0.67 | 0.661 | 0.669 | 0.669 | +0.004 (+0.60%) | 11,170,627 |
12 May 2022 | CNY | 0.666 | 0.669 | 0.658 | 0.665 | 0.665 | -0.001 (-0.15%) | 10,170,437 |
11 May 2022 | CNY | 0.658 | 0.674 | 0.657 | 0.666 | 0.666 | +0.015 (+2.30%) | 14,511,080 |
9 May 2022 | CNY | 0.65 | 0.656 | 0.645 | 0.651 | 0.651 | -0.003 (-0.46%) | 6,433,814 |
6 May 2022 | CNY | 0.659 | 0.659 | 0.602 | 0.654 | 0.654 | -0.015 (-2.24%) | 11,166,459 |
5 May 2022 | CNY | 0.67 | 0.673 | 0.665 | 0.669 | 0.669 | -0.002 (-0.30%) | 11,739,523 |
29 Apr 2022 | CNY | 0.655 | 0.671 | 0.651 | 0.671 | 0.671 | +0.022 (+3.39%) | 13,554,431 |
28 Apr 2022 | CNY | 0.647 | 0.654 | 0.641 | 0.649 | 0.649 | +0.001 (+0.15%) | 11,204,402 |
27 Apr 2022 | CNY | 0.627 | 0.648 | 0.621 | 0.648 | 0.648 | +0.018 (+2.86%) | 14,147,940 |
26 Apr 2022 | CNY | 0.639 | 0.647 | 0.63 | 0.63 | 0.63 | -0.009 (-1.41%) | 12,037,980 |
25 Apr 2022 | CNY | 0.662 | 0.662 | 0.638 | 0.639 | 0.639 | -0.028 (-4.20%) | 20,263,910 |
22 Apr 2022 | CNY | 0.665 | 0.668 | 0.652 | 0.667 | 0.667 | +0.003 (+0.45%) | 14,136,870 |
21 Apr 2022 | CNY | 0.686 | 0.686 | 0.663 | 0.664 | 0.664 | -0.014 (-2.06%) | 11,114,875 |
20 Apr 2022 | CNY | 0.686 | 0.688 | 0.676 | 0.678 | 0.678 | -0.008 (-1.17%) | 8,236,281 |
19 Apr 2022 | CNY | 0.69 | 0.691 | 0.682 | 0.686 | 0.686 | -0.004 (-0.58%) | 6,088,240 |
18 Apr 2022 | CNY | 0.684 | 0.692 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 7,312,570 |
15 Apr 2022 | CNY | 0.686 | 0.692 | 0.681 | 0.69 | 0.69 | +0.01 (+1.47%) | 18,304,487 |
14 Apr 2022 | CNY | 0.681 | 0.684 | 0.678 | 0.68 | 0.68 | +0.004 (+0.59%) | 5,908,809 |
13 Apr 2022 | CNY | 0.679 | 0.687 | 0.676 | 0.676 | 0.676 | -0.011 (-1.60%) | 8,597,540 |
12 Apr 2022 | CNY | 0.685 | 0.688 | 0.677 | 0.687 | 0.687 | +0.004 (+0.59%) | 17,710,968 |