Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2022 | CNY | 0.384 | 0.389 | 0.384 | 0.388 | 0.388 | +0.005 (+1.31%) | 209,556,900 |
18 Jul 2022 | CNY | 0.377 | 0.385 | 0.375 | 0.383 | 0.383 | +0.008 (+2.13%) | 230,930,000 |
15 Jul 2022 | CNY | 0.387 | 0.388 | 0.374 | 0.375 | 0.375 | -0.014 (-3.60%) | 307,608,000 |
14 Jul 2022 | CNY | 0.387 | 0.392 | 0.386 | 0.389 | 0.389 | +0.004 (+1.04%) | 218,658,000 |
13 Jul 2022 | CNY | 0.384 | 0.389 | 0.382 | 0.385 | 0.385 | +0.003 (+0.79%) | 275,489,500 |
12 Jul 2022 | CNY | 0.391 | 0.394 | 0.382 | 0.382 | 0.382 | -0.015 (-3.78%) | 375,690,000 |
11 Jul 2022 | CNY | 0.407 | 0.408 | 0.397 | 0.397 | 0.397 | -0.009 (-2.22%) | 234,844,200 |
8 Jul 2022 | CNY | 0.409 | 0.41 | 0.404 | 0.406 | 0.406 | -0.001 (-0.25%) | 261,179,700 |
7 Jul 2022 | CNY | 0.404 | 0.408 | 0.4 | 0.407 | 0.407 | +0.001 (+0.25%) | 436,619,000 |
6 Jul 2022 | CNY | 0.408 | 0.414 | 0.403 | 0.406 | 0.406 | +0.004 (+1.00%) | 617,200,900 |
5 Jul 2022 | CNY | 0.408 | 0.41 | 0.398 | 0.402 | 0.402 | -0.004 (-0.99%) | 407,119,100 |
4 Jul 2022 | CNY | 0.399 | 0.406 | 0.398 | 0.406 | 0.406 | +0.009 (+2.27%) | 566,633,600 |
1 Jul 2022 | CNY | 0.402 | 0.403 | 0.395 | 0.397 | 0.397 | -0.003 (-0.75%) | 172,845,600 |
30 Jun 2022 | CNY | 0.401 | 0.409 | 0.398 | 0.4 | 0.4 | +0.006 (+1.52%) | 693,961,970 |
29 Jun 2022 | CNY | 0.399 | 0.408 | 0.393 | 0.394 | 0.394 | -0.006 (-1.50%) | 578,072,670 |
28 Jun 2022 | CNY | 0.4 | 0.401 | 0.395 | 0.4 | 0.4 | -0.001 (-0.25%) | 245,397,700 |
27 Jun 2022 | CNY | 0.401 | 0.405 | 0.399 | 0.401 | 0.401 | +0.003 (+0.75%) | 305,316,000 |
24 Jun 2022 | CNY | 0.401 | 0.403 | 0.397 | 0.398 | 0.398 | -0.005 (-1.24%) | 379,398,300 |
23 Jun 2022 | CNY | 0.405 | 0.41 | 0.402 | 0.403 | 0.403 | 0.0 (0.0%) | 373,957,300 |
22 Jun 2022 | CNY | 0.408 | 0.419 | 0.402 | 0.403 | 0.403 | -0.006 (-1.47%) | 431,244,300 |
21 Jun 2022 | CNY | 0.413 | 0.422 | 0.405 | 0.409 | 0.409 | -0.006 (-1.45%) | 550,988,700 |
20 Jun 2022 | CNY | 0.419 | 0.427 | 0.402 | 0.415 | 0.415 | -0.003 (-0.72%) | 835,110,210 |
17 Jun 2022 | CNY | 0.439 | 0.439 | 0.412 | 0.418 | 0.418 | -0.022 (-5.00%) | 829,416,400 |
16 Jun 2022 | CNY | 0.41 | 0.44 | 0.409 | 0.44 | 0.44 | +0.04 (+10%) | 1,028,151,610 |
15 Jun 2022 | CNY | 0.395 | 0.405 | 0.394 | 0.4 | 0.4 | +0.019 (+4.99%) | 738,611,400 |
14 Jun 2022 | CNY | 0.383 | 0.384 | 0.369 | 0.381 | 0.381 | -0.008 (-2.06%) | 512,293,700 |
13 Jun 2022 | CNY | 0.368 | 0.396 | 0.365 | 0.389 | 0.389 | +0.021 (+5.71%) | 642,356,800 |
10 Jun 2022 | CNY | 0.356 | 0.369 | 0.355 | 0.368 | 0.368 | +0.002 (+0.55%) | 335,821,930 |
9 Jun 2022 | CNY | 0.381 | 0.384 | 0.366 | 0.366 | 0.366 | +0.001 (+0.27%) | 481,523,990 |
8 Jun 2022 | CNY | 0.352 | 0.369 | 0.352 | 0.365 | 0.365 | +0.018 (+5.19%) | 545,229,200 |