Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2022 | CNY | 0.558 | 0.566 | 0.555 | 0.562 | 0.562 | +0.001 (+0.18%) | 541,729,901 |
26 Aug 2022 | CNY | 0.567 | 0.57 | 0.56 | 0.561 | 0.561 | +0.008 (+1.45%) | 917,114,000 |
25 Aug 2022 | CNY | 0.537 | 0.554 | 0.536 | 0.553 | 0.553 | +0.023 (+4.34%) | 881,984,709 |
24 Aug 2022 | CNY | 0.544 | 0.544 | 0.528 | 0.53 | 0.53 | -0.011 (-2.03%) | 667,004,700 |
23 Aug 2022 | CNY | 0.545 | 0.549 | 0.539 | 0.541 | 0.541 | -0.004 (-0.73%) | 472,891,300 |
22 Aug 2022 | CNY | 0.542 | 0.548 | 0.54 | 0.545 | 0.545 | -0.001 (-0.18%) | 491,406,400 |
19 Aug 2022 | CNY | 0.542 | 0.553 | 0.541 | 0.546 | 0.546 | +0.001 (+0.18%) | 651,179,700 |
18 Aug 2022 | CNY | 0.551 | 0.552 | 0.544 | 0.545 | 0.545 | -0.007 (-1.27%) | 600,649,200 |
17 Aug 2022 | CNY | 0.553 | 0.556 | 0.544 | 0.552 | 0.552 | +0.004 (+0.73%) | 644,015,730 |
16 Aug 2022 | CNY | 0.565 | 0.567 | 0.542 | 0.548 | 0.548 | -0.013 (-2.32%) | 786,831,599 |
15 Aug 2022 | CNY | 0.558 | 0.568 | 0.558 | 0.561 | 0.561 | 0.0 (0.0%) | 543,095,859 |
12 Aug 2022 | CNY | 0.561 | 0.564 | 0.556 | 0.561 | 0.561 | +0.005 (+0.90%) | 657,806,024 |
11 Aug 2022 | CNY | 0.546 | 0.558 | 0.546 | 0.556 | 0.556 | +0.019 (+3.54%) | 1,002,245,414 |
10 Aug 2022 | CNY | 0.554 | 0.554 | 0.535 | 0.537 | 0.537 | -0.019 (-3.42%) | 1,015,250,551 |
9 Aug 2022 | CNY | 0.561 | 0.563 | 0.552 | 0.556 | 0.556 | -0.006 (-1.07%) | 734,484,351 |
8 Aug 2022 | CNY | 0.565 | 0.568 | 0.559 | 0.562 | 0.562 | -0.008 (-1.40%) | 606,582,900 |
5 Aug 2022 | CNY | 0.569 | 0.571 | 0.564 | 0.57 | 0.57 | +0.006 (+1.06%) | 597,321,400 |
4 Aug 2022 | CNY | 0.56 | 0.566 | 0.557 | 0.564 | 0.564 | +0.017 (+3.11%) | 702,476,500 |
3 Aug 2022 | CNY | 0.55 | 0.557 | 0.546 | 0.547 | 0.547 | +0.005 (+0.92%) | 865,214,000 |
2 Aug 2022 | CNY | 0.55 | 0.55 | 0.534 | 0.542 | 0.542 | -0.018 (-3.21%) | 971,952,500 |
1 Aug 2022 | CNY | 0.551 | 0.563 | 0.548 | 0.56 | 0.56 | +0.004 (+0.72%) | 788,782,300 |
29 Jul 2022 | CNY | 0.587 | 0.588 | 0.555 | 0.556 | 0.556 | -0.03 (-5.12%) | 1,369,625,900 |
28 Jul 2022 | CNY | 0.59 | 0.593 | 0.585 | 0.586 | 0.586 | +0.002 (+0.34%) | 755,507,340 |
27 Jul 2022 | CNY | 0.586 | 0.59 | 0.583 | 0.584 | 0.584 | -0.009 (-1.52%) | 483,467,400 |
26 Jul 2022 | CNY | 0.588 | 0.595 | 0.584 | 0.593 | 0.593 | +0.009 (+1.54%) | 596,174,358 |
25 Jul 2022 | CNY | 0.587 | 0.59 | 0.579 | 0.584 | 0.584 | -0.01 (-1.68%) | 869,888,300 |
22 Jul 2022 | CNY | 0.599 | 0.603 | 0.59 | 0.594 | 0.594 | +0.002 (+0.34%) | 616,279,708 |
21 Jul 2022 | CNY | 0.588 | 0.598 | 0.587 | 0.592 | 0.592 | -0.001 (-0.17%) | 890,116,500 |
20 Jul 2022 | CNY | 0.592 | 0.597 | 0.59 | 0.593 | 0.593 | +0.011 (+1.89%) | 771,476,400 |
19 Jul 2022 | CNY | 0.588 | 0.59 | 0.578 | 0.582 | 0.582 | -0.008 (-1.36%) | 822,069,200 |