Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2022 | CNY | 0.8 | 0.803 | 0.797 | 0.803 | 0.803 | +0.003 (+0.37%) | 29,800 |
31 May 2022 | CNY | 0.79 | 0.8 | 0.79 | 0.8 | 0.8 | +0.007 (+0.88%) | 30,700 |
30 May 2022 | CNY | 0.787 | 0.793 | 0.787 | 0.793 | 0.793 | +0.013 (+1.67%) | 295,800 |
27 May 2022 | CNY | 0.791 | 0.794 | 0.78 | 0.78 | 0.78 | -0.004 (-0.51%) | 1,500,500 |
26 May 2022 | CNY | 0.779 | 0.788 | 0.777 | 0.784 | 0.784 | +0.002 (+0.26%) | 3,198,300 |
25 May 2022 | CNY | 0.776 | 0.782 | 0.772 | 0.782 | 0.782 | +0.01 (+1.30%) | 3,502,400 |
24 May 2022 | CNY | 0.791 | 0.794 | 0.772 | 0.772 | 0.772 | -0.019 (-2.40%) | 299,500 |
23 May 2022 | CNY | 0.795 | 0.796 | 0.791 | 0.791 | 0.791 | -0.006 (-0.75%) | 641,400 |
20 May 2022 | CNY | 0.788 | 0.797 | 0.788 | 0.797 | 0.797 | +0.009 (+1.14%) | 590,400 |
19 May 2022 | CNY | 0.776 | 0.788 | 0.776 | 0.788 | 0.788 | +0.005 (+0.64%) | 1,065,100 |
18 May 2022 | CNY | 0.775 | 0.785 | 0.775 | 0.783 | 0.783 | +0.005 (+0.64%) | 3,197,800 |
17 May 2022 | CNY | 0.772 | 0.778 | 0.769 | 0.778 | 0.778 | +0.006 (+0.78%) | 372,000 |
16 May 2022 | CNY | 0.78 | 0.78 | 0.772 | 0.772 | 0.772 | -0.005 (-0.64%) | 9,200 |
13 May 2022 | CNY | 0.777 | 0.777 | 0.771 | 0.777 | 0.777 | +0.007 (+0.91%) | 321,600 |
12 May 2022 | CNY | 0.772 | 0.779 | 0.77 | 0.77 | 0.77 | -0.004 (-0.52%) | 23,700 |
11 May 2022 | CNY | 0.772 | 0.786 | 0.772 | 0.774 | 0.774 | +0.009 (+1.18%) | 1,478,000 |
10 May 2022 | CNY | 0.75 | 0.765 | 0.748 | 0.765 | 0.765 | +0.008 (+1.06%) | 2,269,600 |
9 May 2022 | CNY | 0.75 | 0.761 | 0.75 | 0.757 | 0.757 | +0.007 (+0.93%) | 1,478,200 |
6 May 2022 | CNY | 0.761 | 0.761 | 0.75 | 0.75 | 0.75 | -0.018 (-2.34%) | 1,190,000 |
5 May 2022 | CNY | 0.764 | 0.771 | 0.763 | 0.768 | 0.768 | -30.622 (-97.55%) | 2,274,400 |
4 May 2022 | CNY | 31.37 | 31.43 | 31.32 | 31.39 | 31.39 | +0.01 (+0.03%) | 0 |
3 May 2022 | CNY | 31.38 | 31.39 | 31.24 | 31.38 | 31.38 | -0.01 (-0.03%) | 0 |
2 May 2022 | CNY | 31.08 | 31.69 | 31.04 | 31.39 | 31.39 | +30.626 (+4008.64%) | 0 |
29 Apr 2022 | CNY | 0.747 | 0.764 | 0.745 | 0.764 | 0.764 | +0.02 (+2.69%) | 2,785,600 |
28 Apr 2022 | CNY | 0.743 | 0.75 | 0.738 | 0.744 | 0.744 | -0.001 (-0.13%) | 1,481,300 |
27 Apr 2022 | CNY | 0.723 | 0.745 | 0.722 | 0.745 | 0.745 | +0.022 (+3.04%) | 3,067,100 |
26 Apr 2022 | CNY | 0.733 | 0.743 | 0.723 | 0.723 | 0.723 | -0.013 (-1.77%) | 1,479,900 |
25 Apr 2022 | CNY | 0.763 | 0.763 | 0.735 | 0.736 | 0.736 | -0.034 (-4.42%) | 4,406,480 |
22 Apr 2022 | CNY | 0.766 | 0.77 | 0.764 | 0.77 | 0.77 | -0.003 (-0.39%) | 1,851,200 |
21 Apr 2022 | CNY | 0.792 | 0.792 | 0.773 | 0.773 | 0.773 | -0.021 (-2.64%) | 554,000 |