Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2022 | CNY | 0.854 | 0.854 | 0.851 | 0.851 | 0.851 | -0.002 (-0.23%) | 2,297,800 |
31 May 2022 | CNY | 0.845 | 0.853 | 0.845 | 0.853 | 0.853 | +0.008 (+0.95%) | 600,200 |
30 May 2022 | CNY | 0.844 | 0.845 | 0.843 | 0.845 | 0.845 | +0.003 (+0.36%) | 1,110,000 |
27 May 2022 | CNY | 0.837 | 0.849 | 0.837 | 0.842 | 0.842 | +0.001 (+0.12%) | 4,820,000 |
26 May 2022 | CNY | 0.841 | 0.841 | 0.841 | 0.841 | 0.841 | +0.006 (+0.72%) | 250,000 |
25 May 2022 | CNY | 0.829 | 0.835 | 0.829 | 0.835 | 0.835 | -0.003 (-0.36%) | 261,500 |
24 May 2022 | CNY | 0.847 | 0.847 | 0.838 | 0.838 | 0.838 | -0.008 (-0.95%) | 515,200 |
23 May 2022 | CNY | 0.85 | 0.85 | 0.843 | 0.846 | 0.846 | -0.006 (-0.70%) | 7,328,900 |
20 May 2022 | CNY | 0.841 | 0.852 | 0.841 | 0.852 | 0.852 | +0.019 (+2.28%) | 1,286,700 |
19 May 2022 | CNY | 0.833 | 0.833 | 0.833 | 0.833 | 0.833 | +0.001 (+0.12%) | 7,200 |
18 May 2022 | CNY | 0.834 | 0.834 | 0.832 | 0.832 | 0.832 | -0.004 (-0.48%) | 27,700 |
17 May 2022 | CNY | 0.831 | 0.836 | 0.831 | 0.836 | 0.836 | +0.005 (+0.60%) | 2,280,000 |
16 May 2022 | CNY | 0.836 | 0.836 | 0.828 | 0.831 | 0.831 | -0.005 (-0.60%) | 1,384,400 |
13 May 2022 | CNY | 0.839 | 0.84 | 0.836 | 0.836 | 0.836 | +0.005 (+0.60%) | 9,100 |
12 May 2022 | CNY | 0.83 | 0.832 | 0.828 | 0.831 | 0.831 | -0.007 (-0.84%) | 800,100 |
11 May 2022 | CNY | 0.83 | 0.839 | 0.83 | 0.838 | 0.838 | +0.014 (+1.70%) | 27,600 |
10 May 2022 | CNY | 0.822 | 0.825 | 0.822 | 0.824 | 0.824 | +0.011 (+1.35%) | 310,300 |
9 May 2022 | CNY | 0.822 | 0.822 | 0.813 | 0.813 | 0.813 | -0.009 (-1.09%) | 322,800 |
6 May 2022 | CNY | 0.838 | 0.838 | 0.82 | 0.822 | 0.822 | -0.024 (-2.84%) | 3,844,900 |
5 May 2022 | CNY | 0.846 | 0.846 | 0.846 | 0.846 | 0.846 | -15.374 (-94.78%) | 1,580,000 |
4 May 2022 | CNY | 16.22 | 16.32 | 16.2 | 16.22 | 16.22 | 0.0 (0.0%) | 0 |
3 May 2022 | CNY | 16.18 | 16.3 | 16.18 | 16.22 | 16.22 | +0.04 (+0.25%) | 0 |
2 May 2022 | CNY | 16.36 | 16.36 | 16.16 | 16.18 | 16.18 | +15.334 (+1812.53%) | 0 |
29 Apr 2022 | CNY | 0.831 | 0.847 | 0.827 | 0.846 | 0.846 | +0.015 (+1.81%) | 6,806,400 |
28 Apr 2022 | CNY | 0.83 | 0.833 | 0.823 | 0.831 | 0.831 | +0.008 (+0.97%) | 7,742,800 |
27 Apr 2022 | CNY | 0.8 | 0.823 | 0.8 | 0.823 | 0.823 | +0.018 (+2.24%) | 5,026,600 |
26 Apr 2022 | CNY | 0.804 | 0.817 | 0.802 | 0.805 | 0.805 | -0.005 (-0.62%) | 5,879,000 |
25 Apr 2022 | CNY | 0.837 | 0.837 | 0.81 | 0.81 | 0.81 | -0.035 (-4.14%) | 17,500 |
22 Apr 2022 | CNY | 0.839 | 0.846 | 0.839 | 0.845 | 0.845 | +0.007 (+0.84%) | 1,400 |
21 Apr 2022 | CNY | 0.854 | 0.855 | 0.838 | 0.838 | 0.838 | -0.018 (-2.10%) | 17,100 |