Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2022 | CNY | 0.561 | 0.572 | 0.561 | 0.57 | 0.57 | +0.01 (+1.79%) | 46,574,100 |
6 Jun 2022 | CNY | 0.55 | 0.562 | 0.547 | 0.56 | 0.56 | +0.009 (+1.63%) | 47,136,600 |
2 Jun 2022 | CNY | 0.556 | 0.558 | 0.548 | 0.551 | 0.551 | -0.008 (-1.43%) | 26,858,400 |
1 Jun 2022 | CNY | 0.556 | 0.563 | 0.553 | 0.559 | 0.559 | +0.002 (+0.36%) | 39,375,800 |
31 May 2022 | CNY | 0.542 | 0.559 | 0.538 | 0.557 | 0.557 | +0.014 (+2.58%) | 50,605,400 |
30 May 2022 | CNY | 0.543 | 0.547 | 0.536 | 0.543 | 0.543 | +0.002 (+0.37%) | 23,113,900 |
27 May 2022 | CNY | 0.54 | 0.549 | 0.539 | 0.541 | 0.541 | +0.002 (+0.37%) | 26,469,200 |
26 May 2022 | CNY | 0.546 | 0.546 | 0.534 | 0.539 | 0.539 | -0.005 (-0.92%) | 28,443,800 |
25 May 2022 | CNY | 0.545 | 0.548 | 0.542 | 0.544 | 0.544 | -0.001 (-0.18%) | 29,741,600 |
24 May 2022 | CNY | 0.566 | 0.569 | 0.545 | 0.545 | 0.545 | -0.021 (-3.71%) | 47,085,400 |
23 May 2022 | CNY | 0.569 | 0.57 | 0.563 | 0.566 | 0.566 | +0.003 (+0.53%) | 27,999,200 |
20 May 2022 | CNY | 0.552 | 0.566 | 0.552 | 0.563 | 0.563 | +0.015 (+2.74%) | 35,327,900 |
19 May 2022 | CNY | 0.549 | 0.552 | 0.544 | 0.548 | 0.548 | -0.005 (-0.90%) | 28,104,500 |
18 May 2022 | CNY | 0.56 | 0.56 | 0.552 | 0.553 | 0.553 | -0.004 (-0.72%) | 28,113,000 |
17 May 2022 | CNY | 0.563 | 0.563 | 0.552 | 0.557 | 0.557 | -0.005 (-0.89%) | 30,572,600 |
16 May 2022 | CNY | 0.577 | 0.577 | 0.56 | 0.562 | 0.562 | -0.012 (-2.09%) | 29,219,100 |
13 May 2022 | CNY | 0.577 | 0.584 | 0.57 | 0.574 | 0.574 | -0.002 (-0.35%) | 26,042,800 |
12 May 2022 | CNY | 0.564 | 0.582 | 0.563 | 0.576 | 0.576 | +0.009 (+1.59%) | 30,101,200 |
11 May 2022 | CNY | 0.56 | 0.579 | 0.558 | 0.567 | 0.567 | +0.008 (+1.43%) | 32,816,600 |
10 May 2022 | CNY | 0.553 | 0.561 | 0.547 | 0.559 | 0.559 | +0.002 (+0.36%) | 26,078,000 |
9 May 2022 | CNY | 0.56 | 0.565 | 0.555 | 0.557 | 0.557 | -0.004 (-0.71%) | 23,954,800 |
6 May 2022 | CNY | 0.565 | 0.567 | 0.558 | 0.561 | 0.561 | -0.011 (-1.92%) | 24,058,200 |
5 May 2022 | CNY | 0.568 | 0.575 | 0.562 | 0.572 | 0.572 | +0.006 (+1.06%) | 31,339,000 |
29 Apr 2022 | CNY | 0.559 | 0.568 | 0.551 | 0.566 | 0.566 | +0.011 (+1.98%) | 32,796,100 |
28 Apr 2022 | CNY | 0.562 | 0.563 | 0.551 | 0.555 | 0.555 | -0.008 (-1.42%) | 22,071,300 |
27 Apr 2022 | CNY | 0.548 | 0.577 | 0.54 | 0.563 | 0.563 | +0.007 (+1.26%) | 41,925,000 |
26 Apr 2022 | CNY | 0.555 | 0.567 | 0.546 | 0.556 | 0.556 | +0.002 (+0.36%) | 30,196,700 |
25 Apr 2022 | CNY | 0.577 | 0.578 | 0.549 | 0.554 | 0.554 | -0.026 (-4.48%) | 29,242,100 |
22 Apr 2022 | CNY | 0.582 | 0.584 | 0.568 | 0.58 | 0.58 | 0.0 (0.0%) | 23,819,300 |
21 Apr 2022 | CNY | 0.596 | 0.598 | 0.579 | 0.58 | 0.58 | -0.016 (-2.68%) | 29,203,800 |