Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2022 | CNY | 0.0747 | 0.0772 | 0.0724 | 0.0725 | 0.0725 | -0.898 (-92.53%) | 0 |
2 Jun 2022 | CNY | 0.972 | 0.973 | 0.961 | 0.971 | 0.971 | -0.001 (-0.10%) | 13,842,900 |
1 Jun 2022 | CNY | 0.974 | 0.978 | 0.951 | 0.972 | 0.972 | -0.006 (-0.61%) | 14,960,500 |
31 May 2022 | CNY | 0.948 | 0.978 | 0.948 | 0.978 | 0.978 | +0.019 (+1.98%) | 14,506,400 |
30 May 2022 | CNY | 0.958 | 0.969 | 0.956 | 0.959 | 0.959 | +0.001 (+0.10%) | 10,741,100 |
27 May 2022 | CNY | 0.96 | 0.964 | 0.95 | 0.958 | 0.958 | +0.001 (+0.10%) | 14,146,200 |
26 May 2022 | CNY | 0.96 | 0.962 | 0.944 | 0.957 | 0.957 | -0.003 (-0.31%) | 15,356,500 |
25 May 2022 | CNY | 0.941 | 0.96 | 0.936 | 0.96 | 0.96 | +0.019 (+2.02%) | 12,135,400 |
24 May 2022 | CNY | 0.983 | 0.983 | 0.939 | 0.941 | 0.941 | -0.037 (-3.78%) | 18,417,800 |
23 May 2022 | CNY | 0.959 | 0.979 | 0.959 | 0.978 | 0.978 | +0.02 (+2.09%) | 19,551,100 |
20 May 2022 | CNY | 0.951 | 0.958 | 0.948 | 0.958 | 0.958 | +0.007 (+0.74%) | 11,140,900 |
19 May 2022 | CNY | 0.943 | 0.952 | 0.933 | 0.951 | 0.951 | +0.003 (+0.32%) | 11,473,400 |
18 May 2022 | CNY | 0.955 | 0.955 | 0.943 | 0.948 | 0.948 | -0.007 (-0.73%) | 8,589,700 |
17 May 2022 | CNY | 0.961 | 0.965 | 0.948 | 0.955 | 0.955 | -0.005 (-0.52%) | 11,018,200 |
16 May 2022 | CNY | 0.94 | 0.961 | 0.939 | 0.96 | 0.96 | +0.025 (+2.67%) | 10,972,100 |
13 May 2022 | CNY | 0.934 | 0.945 | 0.923 | 0.935 | 0.935 | +0.006 (+0.65%) | 8,091,500 |
12 May 2022 | CNY | 0.94 | 0.945 | 0.921 | 0.929 | 0.929 | -0.011 (-1.17%) | 8,389,100 |
11 May 2022 | CNY | 0.947 | 0.952 | 0.936 | 0.94 | 0.94 | -0.004 (-0.42%) | 6,961,400 |
10 May 2022 | CNY | 0.936 | 0.944 | 0.918 | 0.944 | 0.944 | +0.003 (+0.32%) | 8,255,500 |
9 May 2022 | CNY | 0.929 | 0.947 | 0.929 | 0.941 | 0.941 | +0.009 (+0.97%) | 9,880,000 |
6 May 2022 | CNY | 0.93 | 0.94 | 0.921 | 0.932 | 0.932 | -0.011 (-1.17%) | 8,732,200 |
5 May 2022 | CNY | 0.924 | 0.951 | 0.924 | 0.943 | 0.943 | +0.848 (+891.59%) | 8,000,300 |
4 May 2022 | CNY | 0.0974 | 0.0975 | 0.0943 | 0.0951 | 0.0951 | -0.003 (-2.56%) | 0 |
3 May 2022 | CNY | 0.0977 | 0.0993 | 0.0975 | 0.0976 | 0.0976 | +0.001 (+1.04%) | 0 |
2 May 2022 | CNY | 0.0968 | 0.0986 | 0.0954 | 0.0966 | 0.0966 | -0.827 (-89.55%) | 0 |
29 Apr 2022 | CNY | 0.918 | 0.933 | 0.91 | 0.924 | 0.924 | +0.006 (+0.65%) | 5,911,400 |
28 Apr 2022 | CNY | 0.917 | 0.932 | 0.908 | 0.918 | 0.918 | -0.013 (-1.40%) | 9,113,800 |
27 Apr 2022 | CNY | 0.888 | 0.932 | 0.869 | 0.931 | 0.931 | +0.043 (+4.84%) | 8,012,700 |
26 Apr 2022 | CNY | 0.9 | 0.917 | 0.884 | 0.888 | 0.888 | -0.021 (-2.31%) | 13,693,800 |
25 Apr 2022 | CNY | 0.958 | 0.959 | 0.907 | 0.909 | 0.909 | -0.049 (-5.11%) | 10,412,300 |