Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | CNY | 0.66 | 0.66 | 0.628 | 0.628 | 0.628 | -0.032 (-4.85%) | 44,233,600 |
23 May 2022 | CNY | 0.68 | 0.68 | 0.658 | 0.66 | 0.66 | -0.002 (-0.30%) | 35,785,500 |
20 May 2022 | CNY | 0.65 | 0.664 | 0.65 | 0.662 | 0.662 | +0.012 (+1.85%) | 44,650,100 |
19 May 2022 | CNY | 0.645 | 0.65 | 0.637 | 0.65 | 0.65 | +0.002 (+0.31%) | 33,822,100 |
18 May 2022 | CNY | 0.654 | 0.66 | 0.645 | 0.648 | 0.648 | -0.006 (-0.92%) | 43,672,000 |
17 May 2022 | CNY | 0.658 | 0.658 | 0.647 | 0.654 | 0.654 | -0.006 (-0.91%) | 22,932,700 |
16 May 2022 | CNY | 0.668 | 0.669 | 0.655 | 0.66 | 0.66 | -0.007 (-1.05%) | 19,998,000 |
13 May 2022 | CNY | 0.667 | 0.677 | 0.662 | 0.667 | 0.667 | 0.0 (0.0%) | 22,896,800 |
12 May 2022 | CNY | 0.668 | 0.674 | 0.654 | 0.667 | 0.667 | -0.001 (-0.15%) | 32,961,300 |
11 May 2022 | CNY | 0.647 | 0.678 | 0.647 | 0.668 | 0.668 | +0.027 (+4.21%) | 47,073,300 |
10 May 2022 | CNY | 0.636 | 0.643 | 0.628 | 0.641 | 0.641 | 0.0 (0.0%) | 15,394,700 |
9 May 2022 | CNY | 0.634 | 0.646 | 0.633 | 0.641 | 0.641 | +0.002 (+0.31%) | 37,519,400 |
6 May 2022 | CNY | 0.654 | 0.654 | 0.635 | 0.639 | 0.639 | -0.017 (-2.59%) | 25,140,300 |
5 May 2022 | CNY | 0.665 | 0.665 | 0.65 | 0.656 | 0.656 | -0.009 (-1.35%) | 35,357,000 |
29 Apr 2022 | CNY | 0.664 | 0.667 | 0.639 | 0.665 | 0.665 | +0.021 (+3.26%) | 30,545,300 |
28 Apr 2022 | CNY | 0.64 | 0.647 | 0.634 | 0.644 | 0.644 | +0.001 (+0.16%) | 29,338,500 |
27 Apr 2022 | CNY | 0.636 | 0.643 | 0.614 | 0.643 | 0.643 | +0.005 (+0.78%) | 45,620,100 |
26 Apr 2022 | CNY | 0.632 | 0.649 | 0.631 | 0.638 | 0.638 | +0.007 (+1.11%) | 48,902,900 |
25 Apr 2022 | CNY | 0.661 | 0.661 | 0.631 | 0.631 | 0.631 | -0.036 (-5.40%) | 17,041,500 |
22 Apr 2022 | CNY | 0.664 | 0.673 | 0.653 | 0.667 | 0.667 | +0.002 (+0.30%) | 42,406,300 |
21 Apr 2022 | CNY | 0.685 | 0.692 | 0.664 | 0.665 | 0.665 | -0.022 (-3.20%) | 13,950,800 |
20 Apr 2022 | CNY | 0.685 | 0.695 | 0.681 | 0.687 | 0.687 | -0.001 (-0.15%) | 37,273,400 |
19 Apr 2022 | CNY | 0.705 | 0.705 | 0.687 | 0.688 | 0.688 | -0.021 (-2.96%) | 33,085,500 |
18 Apr 2022 | CNY | 0.714 | 0.714 | 0.7 | 0.709 | 0.709 | -0.001 (-0.14%) | 16,363,200 |
15 Apr 2022 | CNY | 0.69 | 0.716 | 0.69 | 0.71 | 0.71 | +0.015 (+2.16%) | 17,128,000 |
14 Apr 2022 | CNY | 0.692 | 0.703 | 0.686 | 0.695 | 0.695 | +0.003 (+0.43%) | 22,546,000 |
13 Apr 2022 | CNY | 0.71 | 0.71 | 0.689 | 0.692 | 0.692 | -0.025 (-3.49%) | 21,080,300 |
12 Apr 2022 | CNY | 0.711 | 0.718 | 0.701 | 0.717 | 0.717 | +0.007 (+0.99%) | 22,321,532 |
11 Apr 2022 | CNY | 0.726 | 0.728 | 0.705 | 0.71 | 0.71 | -0.017 (-2.34%) | 27,983,855 |
8 Apr 2022 | CNY | 0.732 | 0.749 | 0.724 | 0.727 | 0.727 | -0.011 (-1.49%) | 30,123,100 |