Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 0.575 | 0.578 | 0.566 | 0.571 | 0.571 | -0.006 (-1.04%) | 5,516,900 |
11 Jul 2022 | CNY | 0.589 | 0.589 | 0.575 | 0.577 | 0.577 | -0.015 (-2.53%) | 4,839,500 |
8 Jul 2022 | CNY | 0.595 | 0.597 | 0.592 | 0.592 | 0.592 | +0.003 (+0.51%) | 3,174,500 |
7 Jul 2022 | CNY | 0.585 | 0.591 | 0.583 | 0.589 | 0.589 | +0.004 (+0.68%) | 1,532,300 |
6 Jul 2022 | CNY | 0.6 | 0.6 | 0.584 | 0.585 | 0.585 | -0.012 (-2.01%) | 2,019,300 |
5 Jul 2022 | CNY | 0.6 | 0.606 | 0.596 | 0.597 | 0.597 | +0.001 (+0.17%) | 3,341,340 |
4 Jul 2022 | CNY | 0.592 | 0.598 | 0.589 | 0.596 | 0.596 | +0.003 (+0.51%) | 1,663,707 |
1 Jul 2022 | CNY | 0.598 | 0.598 | 0.593 | 0.593 | 0.593 | -0.004 (-0.67%) | 2,200,400 |
30 Jun 2022 | CNY | 0.594 | 0.601 | 0.594 | 0.597 | 0.597 | +0.003 (+0.51%) | 8,416,100 |
29 Jun 2022 | CNY | 0.601 | 0.605 | 0.594 | 0.594 | 0.594 | -0.013 (-2.14%) | 5,200,800 |
28 Jun 2022 | CNY | 0.6 | 0.608 | 0.596 | 0.607 | 0.607 | +0.006 (+1.00%) | 4,149,200 |
27 Jun 2022 | CNY | 0.593 | 0.606 | 0.593 | 0.601 | 0.601 | +0.011 (+1.86%) | 7,879,500 |
24 Jun 2022 | CNY | 0.583 | 0.591 | 0.583 | 0.59 | 0.59 | +0.008 (+1.37%) | 4,318,200 |
23 Jun 2022 | CNY | 0.577 | 0.582 | 0.574 | 0.582 | 0.582 | +0.007 (+1.22%) | 1,093,400 |
22 Jun 2022 | CNY | 0.582 | 0.585 | 0.575 | 0.575 | 0.575 | -0.006 (-1.03%) | 2,339,700 |
21 Jun 2022 | CNY | 0.575 | 0.582 | 0.574 | 0.581 | 0.581 | +0.007 (+1.22%) | 6,288,500 |
20 Jun 2022 | CNY | 0.57 | 0.574 | 0.566 | 0.574 | 0.574 | +0.002 (+0.35%) | 1,956,470 |
17 Jun 2022 | CNY | 0.567 | 0.572 | 0.567 | 0.572 | 0.572 | +0.001 (+0.18%) | 1,824,239 |
16 Jun 2022 | CNY | 0.583 | 0.583 | 0.57 | 0.571 | 0.571 | -0.008 (-1.38%) | 3,215,965 |
15 Jun 2022 | CNY | 0.575 | 0.583 | 0.575 | 0.579 | 0.579 | +0.005 (+0.87%) | 6,369,045 |
14 Jun 2022 | CNY | 0.569 | 0.574 | 0.565 | 0.574 | 0.574 | +0.001 (+0.17%) | 6,211,000 |
13 Jun 2022 | CNY | 0.579 | 0.58 | 0.567 | 0.573 | 0.573 | -0.015 (-2.55%) | 10,269,000 |
10 Jun 2022 | CNY | 0.577 | 0.59 | 0.571 | 0.588 | 0.588 | +0.01 (+1.73%) | 6,302,854 |
9 Jun 2022 | CNY | 0.591 | 0.596 | 0.578 | 0.578 | 0.578 | -0.008 (-1.37%) | 6,789,900 |
8 Jun 2022 | CNY | 0.579 | 0.587 | 0.579 | 0.586 | 0.586 | +0.011 (+1.91%) | 59,500 |
7 Jun 2022 | CNY | 0.57 | 0.577 | 0.569 | 0.575 | 0.575 | +0.006 (+1.05%) | 4,141,288 |
6 Jun 2022 | CNY | 0.564 | 0.569 | 0.558 | 0.569 | 0.569 | +0.009 (+1.61%) | 4,102,000 |
2 Jun 2022 | CNY | 0.561 | 0.561 | 0.556 | 0.56 | 0.56 | -0.004 (-0.71%) | 4,079,904 |
1 Jun 2022 | CNY | 0.565 | 0.568 | 0.561 | 0.564 | 0.564 | +0.008 (+1.44%) | 1,744,704 |
30 May 2022 | CNY | 0.552 | 0.558 | 0.551 | 0.556 | 0.556 | +0.01 (+1.83%) | 8,124,037 |