Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2022 | CNY | 0.1237 | 0.1277 | 0.123 | 0.1277 | 0.1277 | -0.698 (-84.54%) | 500 |
30 Sep 2022 | CNY | 0.842 | 0.842 | 0.825 | 0.826 | 0.826 | -0.015 (-1.78%) | 6,445,801 |
29 Sep 2022 | CNY | 0.856 | 0.856 | 0.838 | 0.841 | 0.841 | -0.01 (-1.18%) | 6,349,111 |
28 Sep 2022 | CNY | 0.86 | 0.86 | 0.851 | 0.851 | 0.851 | -0.016 (-1.85%) | 4,662,700 |
27 Sep 2022 | CNY | 0.868 | 0.869 | 0.86 | 0.867 | 0.867 | -0.001 (-0.12%) | 4,910,000 |
26 Sep 2022 | CNY | 0.855 | 0.881 | 0.855 | 0.868 | 0.868 | -0.002 (-0.23%) | 4,415,600 |
23 Sep 2022 | CNY | 0.872 | 0.872 | 0.864 | 0.87 | 0.87 | -0.002 (-0.23%) | 937,400 |
22 Sep 2022 | CNY | 0.871 | 0.877 | 0.865 | 0.872 | 0.872 | -0.012 (-1.36%) | 1,650,600 |
21 Sep 2022 | CNY | 0.892 | 0.892 | 0.877 | 0.884 | 0.884 | -0.008 (-0.90%) | 1,481,100 |
20 Sep 2022 | CNY | 0.882 | 0.895 | 0.882 | 0.892 | 0.892 | +0.011 (+1.25%) | 1,069,200 |
19 Sep 2022 | CNY | 0.893 | 0.893 | 0.879 | 0.881 | 0.881 | -0.015 (-1.67%) | 2,401,600 |
16 Sep 2022 | CNY | 0.897 | 0.903 | 0.895 | 0.896 | 0.896 | -0.003 (-0.33%) | 3,026,175 |
15 Sep 2022 | CNY | 0.899 | 0.904 | 0.897 | 0.899 | 0.899 | +0.003 (+0.33%) | 2,537,900 |
14 Sep 2022 | CNY | 0.909 | 0.909 | 0.896 | 0.896 | 0.896 | -0.021 (-2.29%) | 3,597,000 |
13 Sep 2022 | CNY | 0.919 | 0.919 | 0.912 | 0.917 | 0.917 | +0.766 (+505.68%) | 1,078,400 |
12 Sep 2022 | CNY | 0.1512 | 0.1514 | 0.1512 | 0.1514 | 0.1514 | -0.768 (-83.53%) | 500 |
9 Sep 2022 | CNY | 0.902 | 0.919 | 0.897 | 0.919 | 0.919 | +0.022 (+2.45%) | 1,516,400 |
8 Sep 2022 | CNY | 0.907 | 0.907 | 0.896 | 0.897 | 0.897 | -0.004 (-0.44%) | 1,177,400 |
7 Sep 2022 | CNY | 0.901 | 0.902 | 0.895 | 0.901 | 0.901 | -0.007 (-0.77%) | 2,616,300 |
6 Sep 2022 | CNY | 0.902 | 0.912 | 0.902 | 0.908 | 0.908 | +0.001 (+0.11%) | 7,032,500 |
5 Sep 2022 | CNY | 0.901 | 0.907 | 0.897 | 0.907 | 0.907 | -0.002 (-0.22%) | 2,269,628 |
2 Sep 2022 | CNY | 0.918 | 0.918 | 0.906 | 0.909 | 0.909 | -0.009 (-0.98%) | 6,067,700 |
1 Sep 2022 | CNY | 0.933 | 0.933 | 0.917 | 0.918 | 0.918 | -0.015 (-1.61%) | 12,946,000 |
31 Aug 2022 | CNY | 0.92 | 0.938 | 0.915 | 0.933 | 0.933 | +0.003 (+0.32%) | 11,527,400 |
30 Aug 2022 | CNY | 0.933 | 0.933 | 0.922 | 0.93 | 0.93 | -0.013 (-1.38%) | 4,945,000 |
29 Aug 2022 | CNY | 0.935 | 0.946 | 0.93 | 0.943 | 0.943 | +0.008 (+0.86%) | 833,200 |
26 Aug 2022 | CNY | 0.925 | 1.014 | 0.917 | 0.935 | 0.935 | +0.013 (+1.41%) | 2,437,500 |
25 Aug 2022 | CNY | 0.902 | 0.922 | 0.899 | 0.922 | 0.922 | +0.02 (+2.22%) | 5,729,600 |
24 Aug 2022 | CNY | 0.902 | 0.909 | 0.898 | 0.902 | 0.902 | -0.008 (-0.88%) | 1,489,100 |
23 Aug 2022 | CNY | 0.916 | 0.917 | 0.907 | 0.91 | 0.91 | -0.009 (-0.98%) | 791,402 |