Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | CNY | 0.627 | 0.628 | 0.608 | 0.609 | 0.609 | -0.016 (-2.56%) | 77,505,100 |
23 May 2022 | CNY | 0.636 | 0.636 | 0.617 | 0.625 | 0.625 | -0.007 (-1.11%) | 99,028,493 |
20 May 2022 | CNY | 0.627 | 0.636 | 0.624 | 0.632 | 0.632 | +0.007 (+1.12%) | 88,649,600 |
19 May 2022 | CNY | 0.6 | 0.627 | 0.596 | 0.625 | 0.625 | +0.019 (+3.14%) | 99,563,844 |
18 May 2022 | CNY | 0.603 | 0.611 | 0.599 | 0.606 | 0.606 | +0.004 (+0.66%) | 92,657,200 |
17 May 2022 | CNY | 0.587 | 0.605 | 0.587 | 0.602 | 0.602 | +0.015 (+2.56%) | 100,595,900 |
16 May 2022 | CNY | 0.597 | 0.606 | 0.586 | 0.587 | 0.587 | -0.008 (-1.34%) | 90,299,500 |
13 May 2022 | CNY | 0.59 | 0.598 | 0.587 | 0.595 | 0.595 | +0.009 (+1.54%) | 103,386,900 |
12 May 2022 | CNY | 0.594 | 0.595 | 0.584 | 0.586 | 0.586 | -0.009 (-1.51%) | 82,149,000 |
11 May 2022 | CNY | 0.576 | 0.606 | 0.576 | 0.595 | 0.595 | +0.021 (+3.66%) | 97,668,700 |
10 May 2022 | CNY | 0.555 | 0.58 | 0.543 | 0.574 | 0.574 | +0.015 (+2.68%) | 100,153,700 |
9 May 2022 | CNY | 0.556 | 0.566 | 0.556 | 0.559 | 0.559 | +0.002 (+0.36%) | 76,563,900 |
6 May 2022 | CNY | 0.558 | 0.566 | 0.553 | 0.557 | 0.557 | -0.011 (-1.94%) | 83,882,100 |
5 May 2022 | CNY | 0.563 | 0.575 | 0.557 | 0.568 | 0.568 | -0.003 (-0.53%) | 77,120,800 |
29 Apr 2022 | CNY | 0.552 | 0.571 | 0.545 | 0.571 | 0.571 | +0.02 (+3.63%) | 85,423,100 |
28 Apr 2022 | CNY | 0.545 | 0.559 | 0.538 | 0.551 | 0.551 | +0.003 (+0.55%) | 90,167,500 |
27 Apr 2022 | CNY | 0.503 | 0.549 | 0.503 | 0.548 | 0.548 | +0.036 (+7.03%) | 103,602,500 |
26 Apr 2022 | CNY | 0.521 | 0.53 | 0.512 | 0.512 | 0.512 | -0.01 (-1.92%) | 82,348,100 |
25 Apr 2022 | CNY | 0.552 | 0.552 | 0.519 | 0.522 | 0.522 | -0.036 (-6.45%) | 75,541,500 |
22 Apr 2022 | CNY | 0.557 | 0.561 | 0.551 | 0.558 | 0.558 | +0.001 (+0.18%) | 90,751,400 |
21 Apr 2022 | CNY | 0.575 | 0.581 | 0.555 | 0.557 | 0.557 | -0.022 (-3.80%) | 79,246,200 |
20 Apr 2022 | CNY | 0.602 | 0.602 | 0.577 | 0.579 | 0.579 | -0.023 (-3.82%) | 84,176,800 |
19 Apr 2022 | CNY | 0.599 | 0.613 | 0.598 | 0.602 | 0.602 | +0.002 (+0.33%) | 61,125,400 |
18 Apr 2022 | CNY | 0.587 | 0.601 | 0.58 | 0.6 | 0.6 | +0.011 (+1.87%) | 91,876,300 |
15 Apr 2022 | CNY | 0.595 | 0.595 | 0.579 | 0.589 | 0.589 | -0.009 (-1.51%) | 60,468,900 |
14 Apr 2022 | CNY | 0.61 | 0.61 | 0.593 | 0.598 | 0.598 | -0.003 (-0.50%) | 56,601,000 |
13 Apr 2022 | CNY | 0.605 | 0.614 | 0.601 | 0.601 | 0.601 | -0.008 (-1.31%) | 47,317,900 |
12 Apr 2022 | CNY | 0.603 | 0.611 | 0.598 | 0.609 | 0.609 | +0.003 (+0.50%) | 52,786,400 |
11 Apr 2022 | CNY | 0.627 | 0.627 | 0.602 | 0.606 | 0.606 | -0.024 (-3.81%) | 50,315,600 |
8 Apr 2022 | CNY | 0.632 | 0.639 | 0.624 | 0.63 | 0.63 | +0.001 (+0.16%) | 50,843,400 |