Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2022 | CNY | 0.711 | 0.728 | 0.71 | 0.721 | 0.721 | +0.011 (+1.55%) | 15,740,500 |
1 Jun 2022 | CNY | 0.71 | 0.715 | 0.702 | 0.71 | 0.71 | +0.001 (+0.14%) | 14,299,100 |
31 May 2022 | CNY | 0.682 | 0.709 | 0.677 | 0.709 | 0.709 | +0.025 (+3.65%) | 14,805,500 |
30 May 2022 | CNY | 0.681 | 0.688 | 0.676 | 0.684 | 0.684 | +0.004 (+0.59%) | 13,264,300 |
27 May 2022 | CNY | 0.681 | 0.692 | 0.674 | 0.68 | 0.68 | -0.001 (-0.15%) | 9,787,000 |
26 May 2022 | CNY | 0.671 | 0.686 | 0.663 | 0.681 | 0.681 | +0.004 (+0.59%) | 12,874,600 |
25 May 2022 | CNY | 0.681 | 0.682 | 0.669 | 0.677 | 0.677 | 0.0 (0.0%) | 11,322,100 |
24 May 2022 | CNY | 0.705 | 0.706 | 0.675 | 0.677 | 0.677 | -0.028 (-3.97%) | 6,120,000 |
23 May 2022 | CNY | 0.706 | 0.71 | 0.695 | 0.705 | 0.705 | -0.001 (-0.14%) | 12,292,700 |
20 May 2022 | CNY | 0.696 | 0.706 | 0.694 | 0.706 | 0.706 | +0.009 (+1.29%) | 13,609,000 |
19 May 2022 | CNY | 0.687 | 0.697 | 0.679 | 0.697 | 0.697 | +0.006 (+0.87%) | 14,522,100 |
18 May 2022 | CNY | 0.693 | 0.694 | 0.686 | 0.691 | 0.691 | +0.004 (+0.58%) | 8,874,300 |
17 May 2022 | CNY | 0.675 | 0.688 | 0.672 | 0.687 | 0.687 | +0.016 (+2.38%) | 9,870,400 |
16 May 2022 | CNY | 0.673 | 0.686 | 0.667 | 0.671 | 0.671 | -0.003 (-0.45%) | 8,617,700 |
13 May 2022 | CNY | 0.677 | 0.68 | 0.669 | 0.674 | 0.674 | 0.0 (0.0%) | 8,372,800 |
12 May 2022 | CNY | 0.673 | 0.684 | 0.671 | 0.674 | 0.674 | -0.003 (-0.44%) | 7,352,200 |
11 May 2022 | CNY | 0.657 | 0.694 | 0.657 | 0.677 | 0.677 | +0.024 (+3.68%) | 9,853,400 |
10 May 2022 | CNY | 0.634 | 0.656 | 0.634 | 0.653 | 0.653 | +0.021 (+3.32%) | 8,651,000 |
9 May 2022 | CNY | 0.615 | 0.64 | 0.615 | 0.632 | 0.632 | -0.004 (-0.63%) | 6,341,500 |
6 May 2022 | CNY | 0.651 | 0.651 | 0.634 | 0.636 | 0.636 | -0.018 (-2.75%) | 12,884,636 |
5 May 2022 | CNY | 0.634 | 0.664 | 0.634 | 0.654 | 0.654 | -8.646 (-92.97%) | 12,707,000 |
4 May 2022 | CNY | 9.3 | 9.3 | 9.3 | 9.3 | 9.3 | +0.1 (+1.09%) | 0 |
3 May 2022 | CNY | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | +0.25 (+2.79%) | 0 |
2 May 2022 | CNY | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | +8.298 (+1272.70%) | 0 |
29 Apr 2022 | CNY | 0.634 | 0.658 | 0.628 | 0.652 | 0.652 | +0.025 (+3.99%) | 15,443,800 |
28 Apr 2022 | CNY | 0.625 | 0.635 | 0.616 | 0.627 | 0.627 | +0.005 (+0.80%) | 15,580,900 |
27 Apr 2022 | CNY | 0.587 | 0.627 | 0.582 | 0.622 | 0.622 | +0.035 (+5.96%) | 20,983,000 |
26 Apr 2022 | CNY | 0.602 | 0.635 | 0.587 | 0.587 | 0.587 | -0.018 (-2.98%) | 8,682,300 |
25 Apr 2022 | CNY | 0.649 | 0.649 | 0.602 | 0.605 | 0.605 | -0.044 (-6.78%) | 17,320,300 |
22 Apr 2022 | CNY | 0.676 | 0.678 | 0.645 | 0.649 | 0.649 | -0.013 (-1.96%) | 18,770,700 |