Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2022 | CNY | 8.98 | 9.04 | 8.88 | 8.96 | 8.96 | 0.0 (0.0%) | 1,000 |
4 Oct 2022 | CNY | 8.64 | 8.96 | 8.62 | 8.96 | 8.96 | +0.34 (+3.94%) | 1,000 |
3 Oct 2022 | CNY | 8.52 | 8.62 | 8.44 | 8.62 | 8.62 | +7.838 (+1002.30%) | 0 |
30 Sep 2022 | CNY | 0.805 | 0.806 | 0.781 | 0.782 | 0.782 | -0.022 (-2.74%) | 38,373,700 |
29 Sep 2022 | CNY | 0.794 | 0.816 | 0.794 | 0.804 | 0.804 | +0.005 (+0.63%) | 32,550,800 |
28 Sep 2022 | CNY | 0.824 | 0.824 | 0.799 | 0.799 | 0.799 | -0.027 (-3.27%) | 27,943,500 |
27 Sep 2022 | CNY | 0.825 | 0.828 | 0.812 | 0.826 | 0.826 | +0.008 (+0.98%) | 37,881,900 |
26 Sep 2022 | CNY | 0.803 | 0.832 | 0.803 | 0.818 | 0.818 | +0.007 (+0.86%) | 34,057,100 |
23 Sep 2022 | CNY | 0.83 | 0.83 | 0.8 | 0.811 | 0.811 | -0.018 (-2.17%) | 36,794,400 |
22 Sep 2022 | CNY | 0.832 | 0.843 | 0.826 | 0.829 | 0.829 | -0.008 (-0.96%) | 36,521,104 |
21 Sep 2022 | CNY | 0.845 | 0.845 | 0.827 | 0.837 | 0.837 | -0.008 (-0.95%) | 32,210,400 |
20 Sep 2022 | CNY | 0.837 | 0.852 | 0.837 | 0.845 | 0.845 | +0.008 (+0.96%) | 26,625,100 |
19 Sep 2022 | CNY | 0.84 | 0.849 | 0.83 | 0.837 | 0.837 | +0.002 (+0.24%) | 29,348,300 |
16 Sep 2022 | CNY | 0.85 | 0.876 | 0.835 | 0.835 | 0.835 | -0.015 (-1.76%) | 34,124,600 |
15 Sep 2022 | CNY | 0.888 | 0.888 | 0.841 | 0.85 | 0.85 | -0.038 (-4.28%) | 27,413,000 |
14 Sep 2022 | CNY | 0.904 | 0.904 | 0.883 | 0.888 | 0.888 | -0.018 (-1.99%) | 23,558,000 |
13 Sep 2022 | CNY | 0.911 | 0.919 | 0.903 | 0.906 | 0.906 | -9.644 (-91.41%) | 21,533,800 |
12 Sep 2022 | CNY | 10.55 | 10.6 | 10.4 | 10.55 | 10.55 | +9.648 (+1069.62%) | 1,000 |
9 Sep 2022 | CNY | 0.898 | 0.911 | 0.888 | 0.902 | 0.902 | 0.0 (0.0%) | 28,213,200 |
8 Sep 2022 | CNY | 0.922 | 0.922 | 0.9 | 0.902 | 0.902 | -0.016 (-1.74%) | 27,266,200 |
7 Sep 2022 | CNY | 0.905 | 0.924 | 0.895 | 0.918 | 0.918 | +0.016 (+1.77%) | 30,382,000 |
6 Sep 2022 | CNY | 0.88 | 0.902 | 0.88 | 0.902 | 0.902 | +0.024 (+2.73%) | 23,068,400 |
5 Sep 2022 | CNY | 0.881 | 0.894 | 0.873 | 0.878 | 0.878 | -0.011 (-1.24%) | 22,404,400 |
2 Sep 2022 | CNY | 0.878 | 0.895 | 0.871 | 0.889 | 0.889 | +0.013 (+1.48%) | 32,918,900 |
1 Sep 2022 | CNY | 0.883 | 0.887 | 0.873 | 0.876 | 0.876 | -0.009 (-1.02%) | 37,639,900 |
31 Aug 2022 | CNY | 0.919 | 0.919 | 0.882 | 0.885 | 0.885 | -0.029 (-3.17%) | 34,158,100 |
30 Aug 2022 | CNY | 0.913 | 0.922 | 0.907 | 0.914 | 0.914 | 0.0 (0.0%) | 27,251,901 |
29 Aug 2022 | CNY | 0.919 | 0.92 | 0.904 | 0.914 | 0.914 | -0.005 (-0.54%) | 26,711,500 |
26 Aug 2022 | CNY | 0.919 | 0.937 | 0.916 | 0.919 | 0.919 | +0.004 (+0.44%) | 26,184,500 |
25 Aug 2022 | CNY | 0.917 | 0.932 | 0.905 | 0.915 | 0.915 | -0.008 (-0.87%) | 29,639,500 |