Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2022 | CNY | 0.496 | 0.501 | 0.486 | 0.491 | 0.491 | -0.016 (-3.16%) | 665,370,100 |
20 Apr 2022 | CNY | 0.509 | 0.516 | 0.505 | 0.507 | 0.507 | 0.0 (0.0%) | 406,541,600 |
19 Apr 2022 | CNY | 0.513 | 0.519 | 0.505 | 0.507 | 0.507 | -0.003 (-0.59%) | 426,886,300 |
18 Apr 2022 | CNY | 0.512 | 0.513 | 0.508 | 0.51 | 0.51 | -0.006 (-1.16%) | 130,668,781 |
15 Apr 2022 | CNY | 0.52 | 0.52 | 0.513 | 0.516 | 0.516 | -0.01 (-1.90%) | 174,243,700 |
14 Apr 2022 | CNY | 0.526 | 0.529 | 0.52 | 0.526 | 0.526 | +0.008 (+1.54%) | 539,164,600 |
13 Apr 2022 | CNY | 0.514 | 0.525 | 0.51 | 0.518 | 0.518 | -0.004 (-0.77%) | 599,989,901 |
12 Apr 2022 | CNY | 0.519 | 0.526 | 0.502 | 0.522 | 0.522 | +0.013 (+2.55%) | 972,911,500 |
11 Apr 2022 | CNY | 0.532 | 0.532 | 0.508 | 0.509 | 0.509 | -0.028 (-5.21%) | 709,505,000 |
8 Apr 2022 | CNY | 0.541 | 0.542 | 0.529 | 0.537 | 0.537 | -0.009 (-1.65%) | 645,884,400 |
7 Apr 2022 | CNY | 0.55 | 0.565 | 0.545 | 0.546 | 0.546 | -0.017 (-3.02%) | 662,433,700 |
6 Apr 2022 | CNY | 0.563 | 0.565 | 0.557 | 0.563 | 0.563 | +0.341 (+153.03%) | 557,519,100 |
5 Apr 2022 | CNY | 0.22 | 0.2325 | 0.22 | 0.2225 | 0.2225 | -0.033 (-12.92%) | 500 |
4 Apr 2022 | CNY | 0.2415 | 0.2555 | 0.2415 | 0.2555 | 0.2555 | -0.29 (-53.21%) | 0 |
1 Apr 2022 | CNY | 0.538 | 0.549 | 0.531 | 0.546 | 0.546 | -0.006 (-1.09%) | 586,368,600 |
31 Mar 2022 | CNY | 0.564 | 0.565 | 0.549 | 0.552 | 0.552 | -0.014 (-2.47%) | 485,652,100 |
30 Mar 2022 | CNY | 0.569 | 0.573 | 0.558 | 0.566 | 0.566 | +0.009 (+1.62%) | 687,232,400 |
29 Mar 2022 | CNY | 0.553 | 0.562 | 0.551 | 0.557 | 0.557 | +0.012 (+2.20%) | 615,688,300 |
28 Mar 2022 | CNY | 0.534 | 0.555 | 0.525 | 0.545 | 0.545 | +0.013 (+2.44%) | 1,163,334,900 |
25 Mar 2022 | CNY | 0.557 | 0.565 | 0.53 | 0.532 | 0.532 | -0.035 (-6.17%) | 1,109,050,373 |
24 Mar 2022 | CNY | 0.572 | 0.581 | 0.566 | 0.567 | 0.567 | -0.015 (-2.58%) | 798,911,600 |
23 Mar 2022 | CNY | 0.575 | 0.595 | 0.572 | 0.582 | 0.582 | +0.028 (+5.05%) | 1,463,180,992 |
22 Mar 2022 | CNY | 0.541 | 0.559 | 0.539 | 0.554 | 0.554 | +0.013 (+2.40%) | 1,006,466,700 |
21 Mar 2022 | CNY | 0.563 | 0.566 | 0.536 | 0.541 | 0.541 | -0.007 (-1.28%) | 1,562,003,459 |
18 Mar 2022 | CNY | 0.521 | 0.554 | 0.516 | 0.548 | 0.548 | +0.027 (+5.18%) | 3,384,422,810 |
17 Mar 2022 | CNY | 0.521 | 0.521 | 0.521 | 0.521 | 0.521 | +0.047 (+9.92%) | 153,807,200 |
16 Mar 2022 | CNY | 0.45 | 0.474 | 0.442 | 0.474 | 0.474 | +0.043 (+9.98%) | 2,306,939,700 |
15 Mar 2022 | CNY | 0.445 | 0.473 | 0.427 | 0.431 | 0.431 | -0.043 (-9.07%) | 4,343,628,100 |
14 Mar 2022 | CNY | 0.497 | 0.499 | 0.473 | 0.474 | 0.474 | -0.043 (-8.32%) | 2,226,758,300 |
11 Mar 2022 | CNY | 0.506 | 0.518 | 0.495 | 0.517 | 0.517 | -0.02 (-3.72%) | 2,091,027,864 |