Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2022 | CNY | 18.02 | 19.08 | 18.02 | 18.92 | 18.92 | +0.84 (+4.65%) | 300 |
3 Oct 2022 | CNY | 17.6 | 18.08 | 17.5 | 18.08 | 18.08 | +17.163 (+1871.65%) | 0 |
30 Sep 2022 | CNY | 0.941 | 0.948 | 0.916 | 0.917 | 0.917 | -0.029 (-3.07%) | 43,315,800 |
29 Sep 2022 | CNY | 0.94 | 0.95 | 0.922 | 0.946 | 0.946 | +0.018 (+1.94%) | 40,827,705 |
28 Sep 2022 | CNY | 0.966 | 0.976 | 0.927 | 0.928 | 0.928 | -0.037 (-3.83%) | 32,876,901 |
27 Sep 2022 | CNY | 0.962 | 0.971 | 0.95 | 0.965 | 0.965 | +0.006 (+0.63%) | 29,502,700 |
26 Sep 2022 | CNY | 0.944 | 0.975 | 0.937 | 0.959 | 0.959 | +0.013 (+1.37%) | 32,619,000 |
23 Sep 2022 | CNY | 0.954 | 0.969 | 0.935 | 0.946 | 0.946 | -0.008 (-0.84%) | 41,876,900 |
22 Sep 2022 | CNY | 0.946 | 0.967 | 0.926 | 0.954 | 0.954 | +0.005 (+0.53%) | 36,530,700 |
21 Sep 2022 | CNY | 0.954 | 0.965 | 0.943 | 0.949 | 0.949 | -0.011 (-1.15%) | 44,797,400 |
20 Sep 2022 | CNY | 0.939 | 0.974 | 0.939 | 0.96 | 0.96 | +0.029 (+3.11%) | 33,713,507 |
19 Sep 2022 | CNY | 0.942 | 0.951 | 0.92 | 0.931 | 0.931 | -0.011 (-1.17%) | 25,969,800 |
16 Sep 2022 | CNY | 0.946 | 0.966 | 0.94 | 0.942 | 0.942 | -0.008 (-0.84%) | 41,190,900 |
15 Sep 2022 | CNY | 1.017 | 1.025 | 0.941 | 0.95 | 0.95 | -0.067 (-6.59%) | 62,239,264 |
14 Sep 2022 | CNY | 1.02 | 1.038 | 1.01 | 1.017 | 1.017 | -0.017 (-1.64%) | 30,974,000 |
13 Sep 2022 | CNY | 1.048 | 1.055 | 1.02 | 1.034 | 1.034 | -15.806 (-93.86%) | 35,848,300 |
12 Sep 2022 | CNY | 16.8 | 16.84 | 16.64 | 16.84 | 16.84 | +15.799 (+1517.68%) | 268 |
9 Sep 2022 | CNY | 1.053 | 1.056 | 1.029 | 1.041 | 1.041 | -0.015 (-1.42%) | 36,154,100 |
8 Sep 2022 | CNY | 1.059 | 1.074 | 1.054 | 1.056 | 1.056 | -0.004 (-0.38%) | 36,309,797 |
7 Sep 2022 | CNY | 1.043 | 1.077 | 1.04 | 1.06 | 1.06 | +0.011 (+1.05%) | 41,521,410 |
6 Sep 2022 | CNY | 1 | 1.05 | 0.99 | 1.049 | 1.049 | +0.051 (+5.11%) | 66,768,923 |
5 Sep 2022 | CNY | 0.985 | 1.011 | 0.981 | 0.998 | 0.998 | +0.012 (+1.22%) | 47,131,334 |
2 Sep 2022 | CNY | 0.996 | 1.001 | 0.97 | 0.986 | 0.986 | -0.012 (-1.20%) | 50,034,900 |
1 Sep 2022 | CNY | 0.995 | 1.009 | 0.99 | 0.998 | 0.998 | -0.004 (-0.40%) | 39,552,816 |
31 Aug 2022 | CNY | 1.061 | 1.07 | 1 | 1.002 | 1.002 | -0.065 (-6.09%) | 63,851,800 |
30 Aug 2022 | CNY | 1.084 | 1.092 | 1.065 | 1.067 | 1.067 | -0.017 (-1.57%) | 38,269,664 |
29 Aug 2022 | CNY | 1.055 | 1.088 | 1.041 | 1.084 | 1.084 | +0.018 (+1.69%) | 29,262,602 |
26 Aug 2022 | CNY | 1.082 | 1.096 | 1.063 | 1.066 | 1.066 | -0.016 (-1.48%) | 41,847,500 |
25 Aug 2022 | CNY | 1.108 | 1.117 | 1.07 | 1.082 | 1.082 | -0.027 (-2.43%) | 39,293,506 |
24 Aug 2022 | CNY | 1.138 | 1.149 | 1.103 | 1.109 | 1.109 | -0.031 (-2.72%) | 38,636,209 |