Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | CNY | 0.848 | 0.848 | 0.827 | 0.828 | 0.828 | -0.023 (-2.70%) | 70,400 |
20 May 2022 | CNY | 0.853 | 0.853 | 0.839 | 0.851 | 0.851 | +0.014 (+1.67%) | 0 |
19 May 2022 | CNY | 0.826 | 0.845 | 0.826 | 0.837 | 0.837 | -0.017 (-1.99%) | 0 |
18 May 2022 | CNY | 0.855 | 0.864 | 0.844 | 0.854 | 0.854 | -0.001 (-0.12%) | 0 |
17 May 2022 | CNY | 0.832 | 0.855 | 0.832 | 0.855 | 0.855 | +0.023 (+2.76%) | 0 |
16 May 2022 | CNY | 0.84 | 0.84 | 0.832 | 0.832 | 0.832 | +0.002 (+0.24%) | 0 |
13 May 2022 | CNY | 0.835 | 0.836 | 0.822 | 0.83 | 0.83 | +0.011 (+1.34%) | 0 |
12 May 2022 | CNY | 0.824 | 0.83 | 0.811 | 0.819 | 0.819 | -0.007 (-0.85%) | 0 |
11 May 2022 | CNY | 0.81 | 0.826 | 0.81 | 0.826 | 0.826 | +0.015 (+1.85%) | 0 |
10 May 2022 | CNY | 0.811 | 0.811 | 0.811 | 0.811 | 0.811 | -0.008 (-0.98%) | 0 |
9 May 2022 | CNY | 0.812 | 0.828 | 0.812 | 0.819 | 0.819 | +0.004 (+0.49%) | 0 |
6 May 2022 | CNY | 0.828 | 0.828 | 0.812 | 0.815 | 0.815 | -0.025 (-2.98%) | 0 |
5 May 2022 | CNY | 0.843 | 0.848 | 0.835 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
29 Apr 2022 | CNY | 0.817 | 0.871 | 0.811 | 0.84 | 0.84 | +0.032 (+3.96%) | 945,028 |
28 Apr 2022 | CNY | 0.818 | 0.818 | 0.805 | 0.808 | 0.808 | +0.002 (+0.25%) | 135,200 |
27 Apr 2022 | CNY | 0.797 | 0.813 | 0.795 | 0.806 | 0.806 | +0.009 (+1.13%) | 165,300 |
26 Apr 2022 | CNY | 0.8 | 0.811 | 0.796 | 0.797 | 0.797 | +0.002 (+0.25%) | 229,513 |
25 Apr 2022 | CNY | 0.825 | 0.825 | 0.795 | 0.795 | 0.795 | -0.023 (-2.81%) | 552,600 |
22 Apr 2022 | CNY | 0.818 | 0.82 | 0.807 | 0.818 | 0.818 | 0.0 (0.0%) | 60,599 |
21 Apr 2022 | CNY | 0.814 | 0.821 | 0.81 | 0.818 | 0.818 | -0.007 (-0.85%) | 28,700 |
20 Apr 2022 | CNY | 0.848 | 0.848 | 0.823 | 0.825 | 0.825 | +0.002 (+0.24%) | 31,089 |
19 Apr 2022 | CNY | 0.83 | 0.83 | 0.823 | 0.823 | 0.823 | -0.013 (-1.56%) | 28,581 |
18 Apr 2022 | CNY | 0.836 | 0.839 | 0.823 | 0.836 | 0.836 | 0.0 (0.0%) | 40,000 |
15 Apr 2022 | CNY | 0.841 | 0.841 | 0.836 | 0.836 | 0.836 | -0.003 (-0.36%) | 29,900 |
14 Apr 2022 | CNY | 0.834 | 0.839 | 0.831 | 0.839 | 0.839 | +0.006 (+0.72%) | 72,600 |
13 Apr 2022 | CNY | 0.826 | 0.839 | 0.82 | 0.833 | 0.833 | -0.001 (-0.12%) | 43,064 |
12 Apr 2022 | CNY | 0.83 | 0.845 | 0.83 | 0.834 | 0.834 | +0.004 (+0.48%) | 124,210 |
11 Apr 2022 | CNY | 0.854 | 0.854 | 0.83 | 0.83 | 0.83 | -0.024 (-2.81%) | 35,955 |
8 Apr 2022 | CNY | 0.855 | 0.855 | 0.853 | 0.854 | 0.854 | +0.009 (+1.07%) | 11,700 |
7 Apr 2022 | CNY | 0.86 | 0.862 | 0.843 | 0.845 | 0.845 | -0.012 (-1.40%) | 74,181 |