Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2022 | CNY | 0.67 | 0.67 | 0.638 | 0.64 | 0.64 | -0.036 (-5.33%) | 36,311,200 |
22 Apr 2022 | CNY | 0.684 | 0.686 | 0.672 | 0.676 | 0.676 | -0.008 (-1.17%) | 31,271,300 |
21 Apr 2022 | CNY | 0.696 | 0.705 | 0.683 | 0.684 | 0.684 | -0.015 (-2.15%) | 34,361,501 |
20 Apr 2022 | CNY | 0.717 | 0.717 | 0.697 | 0.699 | 0.699 | -0.007 (-0.99%) | 26,596,000 |
19 Apr 2022 | CNY | 0.716 | 0.72 | 0.705 | 0.706 | 0.706 | -0.012 (-1.67%) | 21,115,700 |
18 Apr 2022 | CNY | 0.701 | 0.719 | 0.695 | 0.718 | 0.718 | +0.017 (+2.43%) | 39,182,300 |
15 Apr 2022 | CNY | 0.695 | 0.706 | 0.691 | 0.701 | 0.701 | +0.001 (+0.14%) | 31,068,900 |
14 Apr 2022 | CNY | 0.69 | 0.707 | 0.687 | 0.7 | 0.7 | +0.013 (+1.89%) | 36,696,800 |
13 Apr 2022 | CNY | 0.691 | 0.698 | 0.686 | 0.687 | 0.687 | -0.012 (-1.72%) | 23,971,300 |
12 Apr 2022 | CNY | 0.679 | 0.699 | 0.677 | 0.699 | 0.699 | +0.005 (+0.72%) | 37,598,500 |
11 Apr 2022 | CNY | 0.722 | 0.722 | 0.686 | 0.694 | 0.694 | -0.031 (-4.28%) | 45,196,000 |
8 Apr 2022 | CNY | 0.726 | 0.733 | 0.716 | 0.725 | 0.725 | -0.002 (-0.28%) | 33,312,300 |
7 Apr 2022 | CNY | 0.74 | 0.744 | 0.726 | 0.727 | 0.727 | -0.017 (-2.28%) | 37,224,800 |
6 Apr 2022 | CNY | 0.759 | 0.759 | 0.738 | 0.744 | 0.744 | -1.596 (-68.21%) | 51,615,800 |
5 Apr 2022 | CNY | 2.36 | 2.37 | 2.314 | 2.34 | 2.34 | -0.022 (-0.93%) | 0 |
4 Apr 2022 | CNY | 2.378 | 2.378 | 2.284 | 2.362 | 2.362 | +1.603 (+211.20%) | 0 |
1 Apr 2022 | CNY | 0.755 | 0.765 | 0.75 | 0.759 | 0.759 | 0.0 (0.0%) | 25,102,100 |
31 Mar 2022 | CNY | 0.76 | 0.766 | 0.755 | 0.759 | 0.759 | -0.01 (-1.30%) | 26,980,300 |
30 Mar 2022 | CNY | 0.748 | 0.77 | 0.748 | 0.769 | 0.769 | +0.022 (+2.95%) | 43,579,700 |
29 Mar 2022 | CNY | 0.76 | 0.763 | 0.744 | 0.747 | 0.747 | -0.011 (-1.45%) | 30,286,800 |
28 Mar 2022 | CNY | 0.755 | 0.764 | 0.753 | 0.758 | 0.758 | -0.01 (-1.30%) | 33,053,200 |
25 Mar 2022 | CNY | 0.787 | 0.788 | 0.767 | 0.768 | 0.768 | -0.013 (-1.66%) | 24,293,300 |
24 Mar 2022 | CNY | 0.791 | 0.791 | 0.776 | 0.781 | 0.781 | -0.015 (-1.88%) | 25,598,000 |
23 Mar 2022 | CNY | 0.797 | 0.799 | 0.79 | 0.796 | 0.796 | 0.0 (0.0%) | 24,193,600 |
22 Mar 2022 | CNY | 0.8 | 0.804 | 0.793 | 0.796 | 0.796 | -0.005 (-0.62%) | 32,400,200 |
21 Mar 2022 | CNY | 0.802 | 0.809 | 0.794 | 0.801 | 0.801 | -0.001 (-0.12%) | 37,016,900 |
18 Mar 2022 | CNY | 0.805 | 0.808 | 0.794 | 0.802 | 0.802 | -0.008 (-0.99%) | 38,779,100 |
17 Mar 2022 | CNY | 0.8 | 0.82 | 0.8 | 0.81 | 0.81 | +0.02 (+2.53%) | 56,056,400 |
16 Mar 2022 | CNY | 0.771 | 0.791 | 0.745 | 0.79 | 0.79 | +0.034 (+4.50%) | 62,409,700 |
15 Mar 2022 | CNY | 0.773 | 0.789 | 0.755 | 0.756 | 0.756 | -0.023 (-2.95%) | 47,851,300 |