Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 0.655 | 0.655 | 0.632 | 0.635 | 0.635 | -0.023 (-3.50%) | 2,927,410 |
8 Jul 2022 | CNY | 0.656 | 0.66 | 0.652 | 0.658 | 0.658 | +0.007 (+1.08%) | 2,161,750 |
7 Jul 2022 | CNY | 0.645 | 0.652 | 0.642 | 0.651 | 0.651 | +0.006 (+0.93%) | 388,119 |
6 Jul 2022 | CNY | 0.661 | 0.661 | 0.644 | 0.645 | 0.645 | -0.016 (-2.42%) | 1,068,566 |
5 Jul 2022 | CNY | 0.655 | 0.669 | 0.655 | 0.661 | 0.661 | +0.004 (+0.61%) | 2,138,432 |
4 Jul 2022 | CNY | 0.651 | 0.662 | 0.651 | 0.657 | 0.657 | +0.003 (+0.46%) | 1,145,544 |
1 Jul 2022 | CNY | 0.66 | 0.66 | 0.654 | 0.654 | 0.654 | -0.006 (-0.91%) | 1,369,889 |
30 Jun 2022 | CNY | 0.662 | 0.665 | 0.655 | 0.66 | 0.66 | +0.001 (+0.15%) | 933,958 |
29 Jun 2022 | CNY | 0.665 | 0.669 | 0.655 | 0.659 | 0.659 | -0.011 (-1.64%) | 3,103,171 |
28 Jun 2022 | CNY | 0.66 | 0.673 | 0.658 | 0.67 | 0.67 | +0.005 (+0.75%) | 7,037,759 |
27 Jun 2022 | CNY | 0.653 | 0.669 | 0.651 | 0.665 | 0.665 | +0.015 (+2.31%) | 18,032,871 |
24 Jun 2022 | CNY | 0.645 | 0.651 | 0.642 | 0.65 | 0.65 | +0.01 (+1.56%) | 3,459,908 |
23 Jun 2022 | CNY | 0.632 | 0.641 | 0.629 | 0.64 | 0.64 | +0.008 (+1.27%) | 1,703,960 |
22 Jun 2022 | CNY | 0.637 | 0.641 | 0.631 | 0.632 | 0.632 | -0.009 (-1.40%) | 411,773 |
21 Jun 2022 | CNY | 0.632 | 0.641 | 0.632 | 0.641 | 0.641 | +0.009 (+1.42%) | 1,451,484 |
20 Jun 2022 | CNY | 0.634 | 0.634 | 0.623 | 0.632 | 0.632 | +0.002 (+0.32%) | 1,171,639 |
17 Jun 2022 | CNY | 0.625 | 0.63 | 0.621 | 0.63 | 0.63 | +0.005 (+0.80%) | 2,017,941 |
16 Jun 2022 | CNY | 0.638 | 0.64 | 0.625 | 0.625 | 0.625 | -0.008 (-1.26%) | 3,947,873 |
15 Jun 2022 | CNY | 0.631 | 0.64 | 0.631 | 0.633 | 0.633 | +0.003 (+0.48%) | 3,581,558 |
14 Jun 2022 | CNY | 0.622 | 0.631 | 0.619 | 0.63 | 0.63 | -0.001 (-0.16%) | 3,732,492 |
13 Jun 2022 | CNY | 0.635 | 0.64 | 0.627 | 0.631 | 0.631 | -0.018 (-2.77%) | 4,515,464 |
10 Jun 2022 | CNY | 0.635 | 0.651 | 0.635 | 0.649 | 0.649 | +0.007 (+1.09%) | 5,840,300 |
9 Jun 2022 | CNY | 0.649 | 0.654 | 0.638 | 0.642 | 0.642 | -0.002 (-0.31%) | 6,001,052 |
8 Jun 2022 | CNY | 0.636 | 0.644 | 0.636 | 0.644 | 0.644 | +0.015 (+2.38%) | 214,000 |
7 Jun 2022 | CNY | 0.626 | 0.633 | 0.622 | 0.629 | 0.629 | +0.007 (+1.13%) | 7,199,132 |
6 Jun 2022 | CNY | 0.61 | 0.622 | 0.608 | 0.622 | 0.622 | +0.01 (+1.63%) | 10,782,391 |
2 Jun 2022 | CNY | 0.615 | 0.615 | 0.606 | 0.612 | 0.612 | -0.005 (-0.81%) | 5,648,168 |
1 Jun 2022 | CNY | 0.618 | 0.622 | 0.613 | 0.617 | 0.617 | 0.0 (0.0%) | 6,302,981 |
31 May 2022 | CNY | 0.607 | 0.618 | 0.607 | 0.617 | 0.617 | +0.011 (+1.82%) | 5,009,058 |
30 May 2022 | CNY | 0.598 | 0.607 | 0.598 | 0.606 | 0.606 | +0.014 (+2.36%) | 7,762,598 |