Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2022 | CNY | 0.675 | 0.682 | 0.673 | 0.679 | 0.679 | -0.005 (-0.73%) | 3,506,200 |
27 Apr 2022 | CNY | 0.658 | 0.684 | 0.655 | 0.684 | 0.684 | +0.022 (+3.32%) | 4,787,700 |
26 Apr 2022 | CNY | 0.66 | 0.676 | 0.66 | 0.662 | 0.662 | +0.002 (+0.30%) | 6,007,300 |
25 Apr 2022 | CNY | 0.692 | 0.692 | 0.66 | 0.66 | 0.66 | -0.032 (-4.62%) | 6,550,800 |
22 Apr 2022 | CNY | 0.688 | 0.698 | 0.684 | 0.692 | 0.692 | +0.001 (+0.14%) | 3,116,100 |
21 Apr 2022 | CNY | 0.71 | 0.71 | 0.691 | 0.691 | 0.691 | -0.022 (-3.09%) | 5,340,100 |
20 Apr 2022 | CNY | 0.723 | 0.725 | 0.713 | 0.713 | 0.713 | -0.004 (-0.56%) | 5,007,900 |
19 Apr 2022 | CNY | 0.725 | 0.726 | 0.717 | 0.717 | 0.717 | -0.006 (-0.83%) | 3,432,300 |
18 Apr 2022 | CNY | 0.715 | 0.723 | 0.715 | 0.723 | 0.723 | +0.007 (+0.98%) | 32,600 |
15 Apr 2022 | CNY | 0.718 | 0.721 | 0.715 | 0.716 | 0.716 | -0.012 (-1.65%) | 3,458,500 |
14 Apr 2022 | CNY | 0.722 | 0.728 | 0.719 | 0.728 | 0.728 | +0.017 (+2.39%) | 3,383,500 |
13 Apr 2022 | CNY | 0.709 | 0.721 | 0.708 | 0.711 | 0.711 | -0.01 (-1.39%) | 5,025,600 |
12 Apr 2022 | CNY | 0.714 | 0.721 | 0.701 | 0.721 | 0.721 | +0.015 (+2.12%) | 3,344,400 |
11 Apr 2022 | CNY | 0.724 | 0.724 | 0.702 | 0.706 | 0.706 | -0.026 (-3.55%) | 3,197,700 |
8 Apr 2022 | CNY | 0.734 | 0.736 | 0.73 | 0.732 | 0.732 | -0.001 (-0.14%) | 2,848,700 |
7 Apr 2022 | CNY | 0.741 | 0.747 | 0.733 | 0.733 | 0.733 | -0.016 (-2.14%) | 3,621,400 |
6 Apr 2022 | CNY | 0.738 | 0.749 | 0.738 | 0.749 | 0.749 | -3.876 (-83.81%) | 5,310,900 |
5 Apr 2022 | CNY | 4.73 | 4.795 | 4.565 | 4.625 | 4.625 | -0.1 (-2.12%) | 0 |
4 Apr 2022 | CNY | 4.965 | 4.965 | 4.725 | 4.725 | 4.725 | +3.982 (+535.94%) | 0 |
1 Apr 2022 | CNY | 0.733 | 0.743 | 0.732 | 0.743 | 0.743 | +0.005 (+0.68%) | 2,517,400 |
31 Mar 2022 | CNY | 0.743 | 0.743 | 0.737 | 0.738 | 0.738 | -0.017 (-2.25%) | 1,834,100 |
30 Mar 2022 | CNY | 0.745 | 0.755 | 0.743 | 0.755 | 0.755 | +0.021 (+2.86%) | 2,468,800 |
29 Mar 2022 | CNY | 0.739 | 0.744 | 0.733 | 0.734 | 0.734 | 0.0 (0.0%) | 5,766,400 |
28 Mar 2022 | CNY | 0.73 | 0.741 | 0.724 | 0.734 | 0.734 | +0.002 (+0.27%) | 343,300 |
25 Mar 2022 | CNY | 0.753 | 0.753 | 0.732 | 0.732 | 0.732 | -0.026 (-3.43%) | 2,938,000 |
24 Mar 2022 | CNY | 0.753 | 0.761 | 0.752 | 0.758 | 0.758 | -0.007 (-0.92%) | 3,114,600 |
23 Mar 2022 | CNY | 0.756 | 0.77 | 0.756 | 0.765 | 0.765 | +0.02 (+2.68%) | 4,279,300 |
22 Mar 2022 | CNY | 0.748 | 0.749 | 0.743 | 0.745 | 0.745 | -0.007 (-0.93%) | 2,163,300 |
21 Mar 2022 | CNY | 0.759 | 0.762 | 0.747 | 0.752 | 0.752 | -0.001 (-0.13%) | 2,572,600 |
18 Mar 2022 | CNY | 0.753 | 0.757 | 0.738 | 0.753 | 0.753 | +0.005 (+0.67%) | 5,644,900 |