Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | CNY | 0.648 | 0.655 | 0.632 | 0.654 | 0.654 | +0.016 (+2.51%) | 12,132,200 |
30 May 2022 | CNY | 0.639 | 0.642 | 0.63 | 0.638 | 0.638 | +0.007 (+1.11%) | 12,827,900 |
27 May 2022 | CNY | 0.638 | 0.642 | 0.627 | 0.631 | 0.631 | -0.004 (-0.63%) | 12,305,600 |
26 May 2022 | CNY | 0.644 | 0.644 | 0.628 | 0.635 | 0.635 | -0.005 (-0.78%) | 13,974,100 |
25 May 2022 | CNY | 0.634 | 0.642 | 0.634 | 0.64 | 0.64 | +0.006 (+0.95%) | 9,551,000 |
24 May 2022 | CNY | 0.659 | 0.659 | 0.634 | 0.634 | 0.634 | -0.025 (-3.79%) | 10,503,000 |
23 May 2022 | CNY | 0.668 | 0.668 | 0.655 | 0.659 | 0.659 | +0.005 (+0.76%) | 8,436,300 |
20 May 2022 | CNY | 0.64 | 0.655 | 0.64 | 0.654 | 0.654 | +0.017 (+2.67%) | 10,157,700 |
19 May 2022 | CNY | 0.639 | 0.639 | 0.629 | 0.637 | 0.637 | -0.002 (-0.31%) | 5,633,200 |
18 May 2022 | CNY | 0.644 | 0.647 | 0.638 | 0.639 | 0.639 | -0.006 (-0.93%) | 5,639,800 |
17 May 2022 | CNY | 0.647 | 0.647 | 0.638 | 0.645 | 0.645 | -0.002 (-0.31%) | 7,921,200 |
16 May 2022 | CNY | 0.659 | 0.66 | 0.644 | 0.647 | 0.647 | -0.011 (-1.67%) | 8,599,400 |
13 May 2022 | CNY | 0.658 | 0.666 | 0.653 | 0.658 | 0.658 | 0.0 (0.0%) | 10,338,400 |
12 May 2022 | CNY | 0.646 | 0.662 | 0.646 | 0.658 | 0.658 | +0.009 (+1.39%) | 8,347,900 |
11 May 2022 | CNY | 0.646 | 0.66 | 0.646 | 0.649 | 0.649 | +0.005 (+0.78%) | 11,965,500 |
10 May 2022 | CNY | 0.637 | 0.649 | 0.631 | 0.644 | 0.644 | +0.004 (+0.63%) | 14,397,500 |
9 May 2022 | CNY | 0.65 | 0.652 | 0.638 | 0.64 | 0.64 | -0.01 (-1.54%) | 14,865,800 |
6 May 2022 | CNY | 0.642 | 0.658 | 0.638 | 0.65 | 0.65 | -0.001 (-0.15%) | 11,700,100 |
5 May 2022 | CNY | 0.639 | 0.657 | 0.635 | 0.651 | 0.651 | +0.014 (+2.20%) | 14,746,100 |
29 Apr 2022 | CNY | 0.626 | 0.638 | 0.619 | 0.637 | 0.637 | +0.014 (+2.25%) | 12,111,400 |
28 Apr 2022 | CNY | 0.627 | 0.63 | 0.618 | 0.623 | 0.623 | -0.011 (-1.74%) | 12,876,900 |
27 Apr 2022 | CNY | 0.615 | 0.634 | 0.601 | 0.634 | 0.634 | +0.015 (+2.42%) | 13,376,700 |
26 Apr 2022 | CNY | 0.618 | 0.634 | 0.612 | 0.619 | 0.619 | +0.005 (+0.81%) | 12,957,000 |
25 Apr 2022 | CNY | 0.64 | 0.64 | 0.614 | 0.614 | 0.614 | -0.031 (-4.81%) | 11,936,700 |
22 Apr 2022 | CNY | 0.645 | 0.652 | 0.633 | 0.645 | 0.645 | +0.001 (+0.16%) | 15,569,600 |
21 Apr 2022 | CNY | 0.663 | 0.665 | 0.642 | 0.644 | 0.644 | -0.021 (-3.16%) | 16,370,700 |
20 Apr 2022 | CNY | 0.675 | 0.677 | 0.661 | 0.665 | 0.665 | -0.01 (-1.48%) | 14,252,700 |
19 Apr 2022 | CNY | 0.685 | 0.69 | 0.674 | 0.675 | 0.675 | -0.013 (-1.89%) | 11,891,700 |
18 Apr 2022 | CNY | 0.686 | 0.69 | 0.679 | 0.688 | 0.688 | 0.0 (0.0%) | 12,672,700 |
15 Apr 2022 | CNY | 0.688 | 0.694 | 0.681 | 0.688 | 0.688 | -0.004 (-0.58%) | 13,426,000 |