Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2022 | CNY | 0.648 | 0.654 | 0.643 | 0.645 | 0.645 | 0.0 (0.0%) | 5,997,200 |
1 Sep 2022 | CNY | 0.648 | 0.65 | 0.645 | 0.645 | 0.645 | +0.003 (+0.47%) | 15,596,648 |
31 Aug 2022 | CNY | 0.64 | 0.649 | 0.64 | 0.642 | 0.642 | -0.002 (-0.31%) | 13,038,003 |
30 Aug 2022 | CNY | 0.64 | 0.645 | 0.639 | 0.644 | 0.644 | +0.004 (+0.63%) | 14,061,904 |
29 Aug 2022 | CNY | 0.639 | 0.64 | 0.633 | 0.64 | 0.64 | +0.001 (+0.16%) | 8,177,702 |
26 Aug 2022 | CNY | 0.64 | 0.65 | 0.638 | 0.639 | 0.639 | +0.001 (+0.16%) | 6,905,100 |
25 Aug 2022 | CNY | 0.639 | 0.641 | 0.632 | 0.638 | 0.638 | +0.001 (+0.16%) | 14,937,908 |
24 Aug 2022 | CNY | 0.647 | 0.649 | 0.636 | 0.637 | 0.637 | -0.013 (-2%) | 9,657,600 |
23 Aug 2022 | CNY | 0.654 | 0.655 | 0.646 | 0.65 | 0.65 | -0.006 (-0.91%) | 11,915,500 |
22 Aug 2022 | CNY | 0.65 | 0.657 | 0.645 | 0.656 | 0.656 | +0.004 (+0.61%) | 10,079,312 |
19 Aug 2022 | CNY | 0.652 | 0.659 | 0.651 | 0.652 | 0.652 | -0.003 (-0.46%) | 13,150,600 |
18 Aug 2022 | CNY | 0.658 | 0.658 | 0.653 | 0.655 | 0.655 | -0.006 (-0.91%) | 8,945,309 |
17 Aug 2022 | CNY | 0.663 | 0.663 | 0.655 | 0.661 | 0.661 | +0.003 (+0.46%) | 6,691,502 |
16 Aug 2022 | CNY | 0.661 | 0.664 | 0.658 | 0.658 | 0.658 | -0.004 (-0.60%) | 4,661,401 |
15 Aug 2022 | CNY | 0.67 | 0.67 | 0.659 | 0.662 | 0.662 | -0.008 (-1.19%) | 11,004,802 |
12 Aug 2022 | CNY | 0.67 | 0.671 | 0.665 | 0.67 | 0.67 | 0.0 (0.0%) | 4,239,000 |
11 Aug 2022 | CNY | 0.657 | 0.67 | 0.657 | 0.67 | 0.67 | +0.015 (+2.29%) | 5,185,606 |
10 Aug 2022 | CNY | 0.658 | 0.659 | 0.652 | 0.655 | 0.655 | -0.003 (-0.46%) | 10,927,900 |
9 Aug 2022 | CNY | 0.658 | 0.659 | 0.656 | 0.658 | 0.658 | -0.005 (-0.75%) | 11,711,011 |
8 Aug 2022 | CNY | 0.664 | 0.667 | 0.66 | 0.663 | 0.663 | 0.0 (0.0%) | 8,927,000 |
5 Aug 2022 | CNY | 0.65 | 0.663 | 0.65 | 0.663 | 0.663 | +0.018 (+2.79%) | 4,926,304 |
4 Aug 2022 | CNY | 0.648 | 0.648 | 0.64 | 0.645 | 0.645 | +0.003 (+0.47%) | 8,781,503 |
3 Aug 2022 | CNY | 0.645 | 0.653 | 0.642 | 0.642 | 0.642 | -0.006 (-0.93%) | 10,605,312 |
2 Aug 2022 | CNY | 0.654 | 0.662 | 0.636 | 0.648 | 0.648 | -0.012 (-1.82%) | 11,311,200 |
1 Aug 2022 | CNY | 0.658 | 0.663 | 0.651 | 0.66 | 0.66 | 0.0 (0.0%) | 8,999,300 |
29 Jul 2022 | CNY | 0.673 | 0.673 | 0.659 | 0.66 | 0.66 | -0.013 (-1.93%) | 9,524,406 |
28 Jul 2022 | CNY | 0.676 | 0.679 | 0.673 | 0.673 | 0.673 | -0.003 (-0.44%) | 5,056,901 |
27 Jul 2022 | CNY | 0.673 | 0.68 | 0.672 | 0.676 | 0.676 | +0.003 (+0.45%) | 2,801,700 |
26 Jul 2022 | CNY | 0.677 | 0.677 | 0.668 | 0.673 | 0.673 | -0.002 (-0.30%) | 3,828,100 |
25 Jul 2022 | CNY | 0.67 | 0.68 | 0.67 | 0.675 | 0.675 | +0.001 (+0.15%) | 5,942,601 |