Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2022 | CNY | 0.631 | 0.637 | 0.629 | 0.633 | 0.633 | 0.0 (0.0%) | 32,881,100 |
31 May 2022 | CNY | 0.622 | 0.634 | 0.614 | 0.633 | 0.633 | +0.011 (+1.77%) | 34,242,900 |
30 May 2022 | CNY | 0.616 | 0.622 | 0.612 | 0.622 | 0.622 | +0.009 (+1.47%) | 35,597,000 |
27 May 2022 | CNY | 0.616 | 0.624 | 0.609 | 0.613 | 0.613 | -0.001 (-0.16%) | 28,327,000 |
26 May 2022 | CNY | 0.612 | 0.618 | 0.599 | 0.614 | 0.614 | +0.002 (+0.33%) | 37,280,600 |
25 May 2022 | CNY | 0.603 | 0.614 | 0.603 | 0.612 | 0.612 | +0.004 (+0.66%) | 29,660,900 |
24 May 2022 | CNY | 0.632 | 0.637 | 0.607 | 0.608 | 0.608 | -0.026 (-4.10%) | 32,681,500 |
23 May 2022 | CNY | 0.631 | 0.636 | 0.628 | 0.634 | 0.634 | +0.003 (+0.48%) | 32,519,900 |
20 May 2022 | CNY | 0.622 | 0.634 | 0.622 | 0.631 | 0.631 | +0.009 (+1.45%) | 27,241,800 |
19 May 2022 | CNY | 0.61 | 0.623 | 0.61 | 0.622 | 0.622 | +0.002 (+0.32%) | 31,643,800 |
18 May 2022 | CNY | 0.624 | 0.625 | 0.616 | 0.62 | 0.62 | +0.001 (+0.16%) | 25,359,800 |
17 May 2022 | CNY | 0.611 | 0.62 | 0.608 | 0.619 | 0.619 | +0.008 (+1.31%) | 24,964,300 |
16 May 2022 | CNY | 0.624 | 0.625 | 0.61 | 0.611 | 0.611 | -0.008 (-1.29%) | 24,908,000 |
13 May 2022 | CNY | 0.624 | 0.627 | 0.613 | 0.619 | 0.619 | -0.005 (-0.80%) | 27,889,800 |
12 May 2022 | CNY | 0.622 | 0.626 | 0.615 | 0.624 | 0.624 | +0.003 (+0.48%) | 30,756,100 |
11 May 2022 | CNY | 0.603 | 0.635 | 0.603 | 0.621 | 0.621 | +0.018 (+2.99%) | 28,168,500 |
10 May 2022 | CNY | 0.598 | 0.61 | 0.587 | 0.603 | 0.603 | +0.008 (+1.34%) | 27,699,600 |
9 May 2022 | CNY | 0.593 | 0.601 | 0.592 | 0.595 | 0.595 | -0.003 (-0.50%) | 21,141,200 |
6 May 2022 | CNY | 0.61 | 0.61 | 0.595 | 0.598 | 0.598 | -0.016 (-2.61%) | 27,608,300 |
5 May 2022 | CNY | 0.618 | 0.62 | 0.608 | 0.614 | 0.614 | -0.003 (-0.49%) | 24,171,000 |
29 Apr 2022 | CNY | 0.591 | 0.622 | 0.591 | 0.617 | 0.617 | +0.027 (+4.58%) | 26,934,700 |
28 Apr 2022 | CNY | 0.599 | 0.6 | 0.585 | 0.59 | 0.59 | -0.009 (-1.50%) | 28,797,000 |
27 Apr 2022 | CNY | 0.57 | 0.6 | 0.566 | 0.599 | 0.599 | +0.027 (+4.72%) | 26,575,700 |
26 Apr 2022 | CNY | 0.59 | 0.591 | 0.57 | 0.572 | 0.572 | -0.023 (-3.87%) | 30,905,600 |
25 Apr 2022 | CNY | 0.62 | 0.62 | 0.586 | 0.595 | 0.595 | -0.028 (-4.49%) | 30,537,000 |
22 Apr 2022 | CNY | 0.626 | 0.632 | 0.619 | 0.623 | 0.623 | -0.009 (-1.42%) | 30,022,200 |
21 Apr 2022 | CNY | 0.644 | 0.652 | 0.629 | 0.632 | 0.632 | -0.015 (-2.32%) | 24,870,700 |
20 Apr 2022 | CNY | 0.655 | 0.658 | 0.647 | 0.647 | 0.647 | -0.007 (-1.07%) | 24,512,000 |
19 Apr 2022 | CNY | 0.662 | 0.665 | 0.651 | 0.654 | 0.654 | -0.013 (-1.95%) | 25,922,200 |
18 Apr 2022 | CNY | 0.653 | 0.667 | 0.649 | 0.667 | 0.667 | +0.018 (+2.77%) | 27,627,600 |