Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2022 | CNY | 0.493 | 0.497 | 0.49 | 0.492 | 0.492 | +0.003 (+0.61%) | 36,630,700 |
19 Sep 2022 | CNY | 0.501 | 0.504 | 0.488 | 0.489 | 0.489 | -0.015 (-2.98%) | 25,868,600 |
16 Sep 2022 | CNY | 0.511 | 0.514 | 0.504 | 0.504 | 0.504 | -0.009 (-1.75%) | 35,428,800 |
15 Sep 2022 | CNY | 0.514 | 0.522 | 0.51 | 0.513 | 0.513 | +0.002 (+0.39%) | 31,237,300 |
14 Sep 2022 | CNY | 0.513 | 0.517 | 0.509 | 0.511 | 0.511 | -0.011 (-2.11%) | 17,373,800 |
13 Sep 2022 | CNY | 0.541 | 0.543 | 0.52 | 0.522 | 0.522 | -0.016 (-2.97%) | 39,909,100 |
9 Sep 2022 | CNY | 0.524 | 0.539 | 0.523 | 0.538 | 0.538 | +0.017 (+3.26%) | 27,911,700 |
8 Sep 2022 | CNY | 0.533 | 0.535 | 0.521 | 0.521 | 0.521 | -0.007 (-1.33%) | 16,548,600 |
7 Sep 2022 | CNY | 0.528 | 0.529 | 0.52 | 0.528 | 0.528 | -0.002 (-0.38%) | 35,270,700 |
6 Sep 2022 | CNY | 0.536 | 0.538 | 0.526 | 0.53 | 0.53 | -0.002 (-0.38%) | 20,418,900 |
5 Sep 2022 | CNY | 0.537 | 0.542 | 0.528 | 0.532 | 0.532 | -0.011 (-2.03%) | 20,704,800 |
2 Sep 2022 | CNY | 0.551 | 0.555 | 0.539 | 0.543 | 0.543 | -0.003 (-0.55%) | 19,135,800 |
1 Sep 2022 | CNY | 0.552 | 0.556 | 0.545 | 0.546 | 0.546 | -0.006 (-1.09%) | 20,740,200 |
31 Aug 2022 | CNY | 0.539 | 0.559 | 0.537 | 0.552 | 0.552 | +0.008 (+1.47%) | 34,490,700 |
30 Aug 2022 | CNY | 0.549 | 0.55 | 0.537 | 0.544 | 0.544 | -0.007 (-1.27%) | 17,059,200 |
29 Aug 2022 | CNY | 0.555 | 0.555 | 0.548 | 0.551 | 0.551 | -0.008 (-1.43%) | 29,423,700 |
26 Aug 2022 | CNY | 0.555 | 0.563 | 0.552 | 0.559 | 0.559 | +0.011 (+2.01%) | 38,892,200 |
25 Aug 2022 | CNY | 0.537 | 0.549 | 0.534 | 0.548 | 0.548 | +0.015 (+2.81%) | 23,398,200 |
24 Aug 2022 | CNY | 0.543 | 0.545 | 0.532 | 0.533 | 0.533 | -0.01 (-1.84%) | 16,912,700 |
23 Aug 2022 | CNY | 0.552 | 0.553 | 0.541 | 0.543 | 0.543 | -0.008 (-1.45%) | 18,145,100 |
22 Aug 2022 | CNY | 0.552 | 0.553 | 0.546 | 0.551 | 0.551 | +0.003 (+0.55%) | 14,180,200 |
19 Aug 2022 | CNY | 0.556 | 0.556 | 0.547 | 0.548 | 0.548 | -0.005 (-0.90%) | 18,669,300 |
18 Aug 2022 | CNY | 0.563 | 0.563 | 0.552 | 0.553 | 0.553 | -0.01 (-1.78%) | 18,056,400 |
17 Aug 2022 | CNY | 0.566 | 0.569 | 0.557 | 0.563 | 0.563 | 0.0 (0.0%) | 11,634,800 |
16 Aug 2022 | CNY | 0.572 | 0.576 | 0.558 | 0.563 | 0.563 | -0.008 (-1.40%) | 38,084,600 |
15 Aug 2022 | CNY | 0.568 | 0.575 | 0.565 | 0.571 | 0.571 | +0.002 (+0.35%) | 27,069,100 |
12 Aug 2022 | CNY | 0.572 | 0.572 | 0.566 | 0.569 | 0.569 | -0.003 (-0.52%) | 35,337,500 |
11 Aug 2022 | CNY | 0.56 | 0.573 | 0.558 | 0.572 | 0.572 | +0.018 (+3.25%) | 33,062,600 |
10 Aug 2022 | CNY | 0.574 | 0.574 | 0.552 | 0.554 | 0.554 | -0.023 (-3.99%) | 26,678,300 |
9 Aug 2022 | CNY | 0.579 | 0.58 | 0.571 | 0.577 | 0.577 | +0.001 (+0.17%) | 20,206,700 |