Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | CNY | 0.769 | 0.769 | 0.732 | 0.733 | 0.733 | -0.036 (-4.68%) | 29,384,100 |
23 May 2022 | CNY | 0.766 | 0.771 | 0.759 | 0.769 | 0.769 | +0.002 (+0.26%) | 35,266,100 |
20 May 2022 | CNY | 0.767 | 0.769 | 0.754 | 0.767 | 0.767 | +0.006 (+0.79%) | 32,366,200 |
19 May 2022 | CNY | 0.745 | 0.763 | 0.722 | 0.761 | 0.761 | +0.015 (+2.01%) | 39,115,800 |
18 May 2022 | CNY | 0.741 | 0.75 | 0.738 | 0.746 | 0.746 | +0.006 (+0.81%) | 29,963,900 |
17 May 2022 | CNY | 0.732 | 0.744 | 0.73 | 0.74 | 0.74 | +0.007 (+0.95%) | 34,167,700 |
16 May 2022 | CNY | 0.765 | 0.766 | 0.731 | 0.733 | 0.733 | -0.01 (-1.35%) | 35,472,500 |
13 May 2022 | CNY | 0.745 | 0.748 | 0.736 | 0.743 | 0.743 | 0.0 (0.0%) | 23,382,100 |
12 May 2022 | CNY | 0.73 | 0.75 | 0.73 | 0.743 | 0.743 | +0.009 (+1.23%) | 44,259,800 |
11 May 2022 | CNY | 0.717 | 0.75 | 0.717 | 0.734 | 0.734 | +0.016 (+2.23%) | 33,112,200 |
10 May 2022 | CNY | 0.686 | 0.721 | 0.685 | 0.718 | 0.718 | +0.021 (+3.01%) | 42,446,400 |
9 May 2022 | CNY | 0.673 | 0.702 | 0.672 | 0.697 | 0.697 | +0.003 (+0.43%) | 39,230,200 |
6 May 2022 | CNY | 0.69 | 0.703 | 0.668 | 0.694 | 0.694 | -0.008 (-1.14%) | 40,991,600 |
5 May 2022 | CNY | 0.695 | 0.709 | 0.692 | 0.702 | 0.702 | +0.625 (+805.81%) | 29,820,600 |
4 May 2022 | CNY | 0.0778 | 0.0782 | 0.0775 | 0.0775 | 0.0775 | +0 (+0.39%) | 0 |
3 May 2022 | CNY | 0.0778 | 0.0783 | 0.0772 | 0.0772 | 0.0772 | +0.001 (+0.78%) | 0 |
2 May 2022 | CNY | 0.077 | 0.077 | 0.0766 | 0.0766 | 0.0766 | -0.618 (-88.98%) | 0 |
29 Apr 2022 | CNY | 0.668 | 0.696 | 0.662 | 0.695 | 0.695 | +0.032 (+4.83%) | 39,590,100 |
28 Apr 2022 | CNY | 0.665 | 0.667 | 0.651 | 0.663 | 0.663 | -0.005 (-0.75%) | 14,835,600 |
27 Apr 2022 | CNY | 0.624 | 0.669 | 0.624 | 0.668 | 0.668 | +0.028 (+4.38%) | 23,109,100 |
26 Apr 2022 | CNY | 0.668 | 0.68 | 0.636 | 0.64 | 0.64 | -0.032 (-4.76%) | 25,522,100 |
25 Apr 2022 | CNY | 0.687 | 0.687 | 0.663 | 0.672 | 0.672 | -0.023 (-3.31%) | 21,923,100 |
22 Apr 2022 | CNY | 0.704 | 0.706 | 0.693 | 0.695 | 0.695 | -0.009 (-1.28%) | 28,461,800 |
21 Apr 2022 | CNY | 0.714 | 0.725 | 0.702 | 0.704 | 0.704 | -0.011 (-1.54%) | 24,570,900 |
20 Apr 2022 | CNY | 0.731 | 0.731 | 0.715 | 0.715 | 0.715 | -0.012 (-1.65%) | 23,709,800 |
19 Apr 2022 | CNY | 0.735 | 0.74 | 0.722 | 0.727 | 0.727 | -0.008 (-1.09%) | 31,519,200 |
18 Apr 2022 | CNY | 0.716 | 0.738 | 0.708 | 0.735 | 0.735 | +0.019 (+2.65%) | 38,090,700 |
15 Apr 2022 | CNY | 0.714 | 0.719 | 0.702 | 0.716 | 0.716 | -0.001 (-0.14%) | 33,361,400 |
14 Apr 2022 | CNY | 0.711 | 0.73 | 0.709 | 0.717 | 0.717 | +0.004 (+0.56%) | 35,792,200 |
13 Apr 2022 | CNY | 0.731 | 0.731 | 0.712 | 0.713 | 0.713 | -0.018 (-2.46%) | 31,498,500 |