Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2022 | CNY | 0.1708 | 0.1733 | 0.1587 | 0.1592 | 0.1592 | -0.014 (-7.98%) | 0 |
1 Jun 2022 | CNY | 0.1766 | 0.1766 | 0.1701 | 0.173 | 0.173 | -0.003 (-1.76%) | 0 |
30 May 2022 | CNY | 0.1833 | 0.194 | 0.1761 | 0.1761 | 0.1761 | -0.018 (-9.23%) | 0 |
27 May 2022 | CNY | 0.1737 | 0.194 | 0.1689 | 0.194 | 0.194 | +0.013 (+7.30%) | 0 |
25 May 2022 | CNY | 0.1924 | 0.1924 | 0.1808 | 0.1808 | 0.1808 | -0.012 (-6.32%) | 0 |
24 May 2022 | CNY | 0.198 | 0.2108 | 0.193 | 0.193 | 0.193 | -0.016 (-7.57%) | 0 |
23 May 2022 | CNY | 0.1986 | 0.2088 | 0.1928 | 0.2088 | 0.2088 | +0.007 (+3.47%) | 1,000 |
20 May 2022 | CNY | 0.1988 | 0.2056 | 0.1988 | 0.2018 | 0.2018 | +0.002 (+0.90%) | 0 |
19 May 2022 | CNY | 0.2098 | 0.2098 | 0.1988 | 0.2 | 0.2 | -0.009 (-4.21%) | 0 |
18 May 2022 | CNY | 0.2198 | 0.2198 | 0.2088 | 0.2088 | 0.2088 | -0.005 (-2.16%) | 0 |
17 May 2022 | CNY | 0.22 | 0.22 | 0.2134 | 0.2134 | 0.2134 | -0.01 (-4.30%) | 0 |
16 May 2022 | CNY | 0.2334 | 0.2334 | 0.2174 | 0.223 | 0.223 | -0.017 (-7.08%) | 0 |
13 May 2022 | CNY | 0.2576 | 0.2576 | 0.2348 | 0.24 | 0.24 | -0.016 (-6.40%) | 0 |
12 May 2022 | CNY | 0.251 | 0.2564 | 0.2412 | 0.2564 | 0.2564 | +0.004 (+1.67%) | 0 |
11 May 2022 | CNY | 0.2616 | 0.2616 | 0.2522 | 0.2522 | 0.2522 | -0.02 (-7.28%) | 0 |
10 May 2022 | CNY | 0.272 | 0.272 | 0.272 | 0.272 | 0.272 | -0.046 (-14.57%) | 0 |
9 May 2022 | CNY | 0.355 | 0.355 | 0.3184 | 0.3184 | 0.3184 | -0.037 (-10.51%) | 0 |
6 May 2022 | CNY | 0.3646 | 0.368 | 0.3526 | 0.3558 | 0.3558 | -0.005 (-1.50%) | 0 |
5 May 2022 | CNY | 0.3682 | 0.3702 | 0.3612 | 0.3612 | 0.3612 | -0.002 (-0.50%) | 0 |
4 May 2022 | CNY | 0.3792 | 0.39 | 0.3628 | 0.363 | 0.363 | -0.02 (-5.27%) | 0 |
3 May 2022 | CNY | 0.3816 | 0.3902 | 0.3788 | 0.3832 | 0.3832 | +0.017 (+4.76%) | 0 |
2 May 2022 | CNY | 0.3956 | 0.3956 | 0.3638 | 0.3658 | 0.3658 | -0.042 (-10.21%) | 0 |
29 Apr 2022 | CNY | 0.4064 | 0.4074 | 0.388 | 0.4074 | 0.4074 | +0.005 (+1.24%) | 0 |
28 Apr 2022 | CNY | 0.4454 | 0.475 | 0.3976 | 0.4024 | 0.4024 | -0.045 (-10.14%) | 0 |
27 Apr 2022 | CNY | 0.4542 | 0.5035 | 0.4478 | 0.4478 | 0.4478 | -0.012 (-2.61%) | 100 |
26 Apr 2022 | CNY | 0.4774 | 0.485 | 0.43 | 0.4598 | 0.4598 | -0.009 (-1.92%) | 0 |
25 Apr 2022 | CNY | 0.4952 | 0.504 | 0.4686 | 0.4688 | 0.4688 | -0.011 (-2.37%) | 0 |
22 Apr 2022 | CNY | 0.4834 | 0.4952 | 0.4802 | 0.4802 | 0.4802 | -0.006 (-1.27%) | 0 |
21 Apr 2022 | CNY | 0.5235 | 0.5235 | 0.476 | 0.4864 | 0.4864 | -0.026 (-5.09%) | 0 |
20 Apr 2022 | CNY | 0.548 | 0.548 | 0.506 | 0.5125 | 0.5125 | -0.03 (-5.62%) | 0 |