Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2022 | CNY | 0.642 | 0.656 | 0.632 | 0.655 | 0.655 | +0.007 (+1.08%) | 4,959,500 |
26 Apr 2022 | CNY | 0.644 | 0.658 | 0.64 | 0.648 | 0.648 | +0.004 (+0.62%) | 5,124,200 |
25 Apr 2022 | CNY | 0.671 | 0.671 | 0.642 | 0.644 | 0.644 | -0.031 (-4.59%) | 4,808,300 |
22 Apr 2022 | CNY | 0.672 | 0.681 | 0.665 | 0.675 | 0.675 | -0.006 (-0.88%) | 1,669,700 |
21 Apr 2022 | CNY | 0.7 | 0.7 | 0.679 | 0.681 | 0.681 | -0.019 (-2.71%) | 5,189,800 |
20 Apr 2022 | CNY | 0.71 | 0.71 | 0.697 | 0.7 | 0.7 | -0.016 (-2.23%) | 4,859,400 |
19 Apr 2022 | CNY | 0.736 | 0.736 | 0.713 | 0.716 | 0.716 | -0.017 (-2.32%) | 3,716,700 |
18 Apr 2022 | CNY | 0.728 | 0.735 | 0.721 | 0.733 | 0.733 | +0.001 (+0.14%) | 4,973,600 |
15 Apr 2022 | CNY | 0.72 | 0.742 | 0.719 | 0.732 | 0.732 | +0.011 (+1.53%) | 6,299,500 |
14 Apr 2022 | CNY | 0.724 | 0.728 | 0.71 | 0.721 | 0.721 | -0.002 (-0.28%) | 5,235,100 |
13 Apr 2022 | CNY | 0.735 | 0.735 | 0.721 | 0.723 | 0.723 | -0.019 (-2.56%) | 3,101,600 |
12 Apr 2022 | CNY | 0.728 | 0.743 | 0.725 | 0.742 | 0.742 | +0.014 (+1.92%) | 2,905,200 |
11 Apr 2022 | CNY | 0.738 | 0.741 | 0.725 | 0.728 | 0.728 | -0.01 (-1.36%) | 3,057,900 |
8 Apr 2022 | CNY | 0.741 | 0.747 | 0.737 | 0.738 | 0.738 | -0.008 (-1.07%) | 2,367,300 |
7 Apr 2022 | CNY | 0.745 | 0.762 | 0.745 | 0.746 | 0.746 | -0.016 (-2.10%) | 1,885,900 |
6 Apr 2022 | CNY | 0.765 | 0.771 | 0.759 | 0.762 | 0.762 | -37.218 (-97.99%) | 1,079,300 |
5 Apr 2022 | CNY | 37.625 | 38.62 | 37.52 | 37.98 | 37.98 | +0.315 (+0.84%) | 0 |
4 Apr 2022 | CNY | 37.505 | 37.695 | 37.155 | 37.665 | 37.665 | +36.905 (+4855.92%) | 0 |
1 Apr 2022 | CNY | 0.765 | 0.765 | 0.755 | 0.76 | 0.76 | -0.01 (-1.30%) | 2,731,900 |
31 Mar 2022 | CNY | 0.777 | 0.778 | 0.768 | 0.77 | 0.77 | 0.0 (0.0%) | 2,292,100 |
30 Mar 2022 | CNY | 0.762 | 0.774 | 0.753 | 0.77 | 0.77 | +0.008 (+1.05%) | 2,741,200 |
29 Mar 2022 | CNY | 0.754 | 0.766 | 0.754 | 0.762 | 0.762 | +0.01 (+1.33%) | 1,341,500 |
28 Mar 2022 | CNY | 0.756 | 0.759 | 0.751 | 0.752 | 0.752 | -0.01 (-1.31%) | 1,862,400 |
25 Mar 2022 | CNY | 0.786 | 0.786 | 0.762 | 0.762 | 0.762 | -0.024 (-3.05%) | 1,403,900 |
24 Mar 2022 | CNY | 0.76 | 0.794 | 0.754 | 0.786 | 0.786 | +0.021 (+2.75%) | 7,037,800 |
23 Mar 2022 | CNY | 0.754 | 0.77 | 0.75 | 0.765 | 0.765 | +0.01 (+1.32%) | 1,990,400 |
22 Mar 2022 | CNY | 0.765 | 0.771 | 0.754 | 0.755 | 0.755 | -0.02 (-2.58%) | 2,451,800 |
21 Mar 2022 | CNY | 0.772 | 0.777 | 0.762 | 0.775 | 0.775 | +0.008 (+1.04%) | 3,778,300 |
18 Mar 2022 | CNY | 0.749 | 0.769 | 0.748 | 0.767 | 0.767 | +0.013 (+1.72%) | 3,663,600 |
17 Mar 2022 | CNY | 0.734 | 0.769 | 0.734 | 0.754 | 0.754 | +0.025 (+3.43%) | 2,210,200 |