Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2022 | CNY | 0.594 | 0.595 | 0.583 | 0.587 | 0.587 | -0.008 (-1.34%) | 204,763,300 |
18 Jul 2022 | CNY | 0.585 | 0.596 | 0.572 | 0.595 | 0.595 | +0.015 (+2.59%) | 206,953,300 |
15 Jul 2022 | CNY | 0.589 | 0.594 | 0.579 | 0.58 | 0.58 | -0.016 (-2.68%) | 176,707,601 |
14 Jul 2022 | CNY | 0.595 | 0.603 | 0.59 | 0.596 | 0.596 | +0.002 (+0.34%) | 153,190,100 |
13 Jul 2022 | CNY | 0.593 | 0.601 | 0.589 | 0.594 | 0.594 | +0.004 (+0.68%) | 158,980,800 |
12 Jul 2022 | CNY | 0.59 | 0.598 | 0.585 | 0.59 | 0.59 | -0.006 (-1.01%) | 177,656,301 |
11 Jul 2022 | CNY | 0.612 | 0.612 | 0.595 | 0.596 | 0.596 | -0.024 (-3.87%) | 203,659,103 |
8 Jul 2022 | CNY | 0.625 | 0.628 | 0.618 | 0.62 | 0.62 | +0.005 (+0.81%) | 165,605,500 |
7 Jul 2022 | CNY | 0.612 | 0.62 | 0.601 | 0.615 | 0.615 | 0.0 (0.0%) | 135,016,477 |
6 Jul 2022 | CNY | 0.631 | 0.636 | 0.61 | 0.615 | 0.615 | -0.015 (-2.38%) | 154,120,800 |
5 Jul 2022 | CNY | 0.635 | 0.644 | 0.627 | 0.63 | 0.63 | -0.001 (-0.16%) | 148,618,000 |
4 Jul 2022 | CNY | 0.625 | 0.634 | 0.619 | 0.631 | 0.631 | +0.006 (+0.96%) | 167,682,000 |
1 Jul 2022 | CNY | 0.63 | 0.631 | 0.621 | 0.625 | 0.625 | -0.003 (-0.48%) | 73,182,100 |
30 Jun 2022 | CNY | 0.634 | 0.642 | 0.622 | 0.628 | 0.628 | -0.006 (-0.95%) | 179,864,804 |
29 Jun 2022 | CNY | 0.651 | 0.656 | 0.631 | 0.634 | 0.634 | -0.024 (-3.65%) | 225,633,700 |
28 Jun 2022 | CNY | 0.651 | 0.661 | 0.636 | 0.658 | 0.658 | +0.008 (+1.23%) | 191,188,700 |
27 Jun 2022 | CNY | 0.634 | 0.661 | 0.633 | 0.65 | 0.65 | +0.021 (+3.34%) | 158,492,400 |
24 Jun 2022 | CNY | 0.61 | 0.63 | 0.61 | 0.629 | 0.629 | +0.023 (+3.80%) | 194,419,300 |
23 Jun 2022 | CNY | 0.6 | 0.608 | 0.592 | 0.606 | 0.606 | +0.01 (+1.68%) | 159,452,800 |
22 Jun 2022 | CNY | 0.611 | 0.616 | 0.596 | 0.596 | 0.596 | -0.016 (-2.61%) | 116,414,705 |
21 Jun 2022 | CNY | 0.605 | 0.616 | 0.598 | 0.612 | 0.612 | +0.01 (+1.66%) | 124,271,500 |
20 Jun 2022 | CNY | 0.601 | 0.604 | 0.589 | 0.602 | 0.602 | +0.001 (+0.17%) | 169,794,000 |
17 Jun 2022 | CNY | 0.581 | 0.606 | 0.58 | 0.601 | 0.601 | +0.009 (+1.52%) | 310,270,000 |
16 Jun 2022 | CNY | 0.613 | 0.617 | 0.591 | 0.592 | 0.592 | -0.015 (-2.47%) | 330,334,003 |
15 Jun 2022 | CNY | 0.611 | 0.616 | 0.605 | 0.607 | 0.607 | +0.004 (+0.66%) | 206,687,000 |
14 Jun 2022 | CNY | 0.586 | 0.604 | 0.583 | 0.603 | 0.603 | +0.003 (+0.50%) | 215,703,200 |
13 Jun 2022 | CNY | 0.605 | 0.615 | 0.594 | 0.6 | 0.6 | -0.02 (-3.23%) | 167,536,600 |
10 Jun 2022 | CNY | 0.594 | 0.624 | 0.593 | 0.62 | 0.62 | +0.015 (+2.48%) | 142,959,100 |
9 Jun 2022 | CNY | 0.631 | 0.633 | 0.602 | 0.605 | 0.605 | -0.012 (-1.94%) | 208,036,000 |
8 Jun 2022 | CNY | 0.603 | 0.618 | 0.602 | 0.617 | 0.617 | +0.024 (+4.05%) | 201,272,752 |