Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | CNY | 0.629 | 0.666 | 0.625 | 0.658 | 0.658 | +0.029 (+4.61%) | 372,970,648 |
3 Nov 2022 | CNY | 0.63 | 0.632 | 0.624 | 0.629 | 0.629 | -0.008 (-1.26%) | 133,982,028 |
2 Nov 2022 | CNY | 0.618 | 0.646 | 0.617 | 0.637 | 0.637 | +0.016 (+2.58%) | 322,348,759 |
1 Nov 2022 | CNY | 0.587 | 0.624 | 0.587 | 0.621 | 0.621 | +0.035 (+5.97%) | 356,246,028 |
31 Oct 2022 | CNY | 0.589 | 0.594 | 0.578 | 0.586 | 0.586 | -0.008 (-1.35%) | 210,681,000 |
28 Oct 2022 | CNY | 0.601 | 0.608 | 0.593 | 0.594 | 0.594 | -0.016 (-2.62%) | 258,844,795 |
27 Oct 2022 | CNY | 0.636 | 0.638 | 0.608 | 0.61 | 0.61 | -0.023 (-3.63%) | 363,454,000 |
26 Oct 2022 | CNY | 0.634 | 0.645 | 0.63 | 0.633 | 0.633 | +0.001 (+0.16%) | 205,079,700 |
25 Oct 2022 | CNY | 0.628 | 0.641 | 0.62 | 0.632 | 0.632 | -0.001 (-0.16%) | 249,037,700 |
24 Oct 2022 | CNY | 0.667 | 0.667 | 0.63 | 0.633 | 0.633 | -0.036 (-5.38%) | 355,862,300 |
21 Oct 2022 | CNY | 0.675 | 0.678 | 0.665 | 0.669 | 0.669 | -0.01 (-1.47%) | 200,490,200 |
20 Oct 2022 | CNY | 0.672 | 0.688 | 0.67 | 0.679 | 0.679 | -0.001 (-0.15%) | 176,483,200 |
19 Oct 2022 | CNY | 0.7 | 0.7 | 0.677 | 0.68 | 0.68 | -0.021 (-3.00%) | 412,749,200 |
18 Oct 2022 | CNY | 0.707 | 0.711 | 0.699 | 0.701 | 0.701 | -0.004 (-0.57%) | 148,466,700 |
17 Oct 2022 | CNY | 0.708 | 0.708 | 0.697 | 0.705 | 0.705 | -0.006 (-0.84%) | 199,531,200 |
14 Oct 2022 | CNY | 0.7 | 0.714 | 0.697 | 0.711 | 0.711 | +0.015 (+2.16%) | 150,721,100 |
13 Oct 2022 | CNY | 0.699 | 0.703 | 0.691 | 0.696 | 0.696 | -0.006 (-0.85%) | 124,595,000 |
12 Oct 2022 | CNY | 0.707 | 0.707 | 0.683 | 0.702 | 0.702 | -0.006 (-0.85%) | 163,924,400 |
11 Oct 2022 | CNY | 0.708 | 0.712 | 0.695 | 0.708 | 0.708 | 0.0 (0.0%) | 151,056,552 |
10 Oct 2022 | CNY | 0.738 | 0.743 | 0.706 | 0.708 | 0.708 | -108.892 (-99.35%) | 269,519,925 |
7 Oct 2022 | CNY | 105.8 | 109.8 | 105.6 | 109.6 | 109.6 | +4 (+3.79%) | 50 |
6 Oct 2022 | CNY | 107.4 | 107.4 | 105.6 | 105.6 | 105.6 | -1.6 (-1.49%) | 50 |
5 Oct 2022 | CNY | 108.4 | 108.8 | 106.8 | 107.2 | 107.2 | -1.4 (-1.29%) | 50 |
4 Oct 2022 | CNY | 109.8 | 110 | 108.4 | 108.6 | 108.6 | +0.2 (+0.18%) | 50 |
3 Oct 2022 | CNY | 106 | 109.4 | 105.8 | 108.4 | 108.4 | +107.656 (+14469.89%) | 0 |
30 Sep 2022 | CNY | 0.747 | 0.757 | 0.743 | 0.744 | 0.744 | -0.003 (-0.40%) | 134,009,700 |
29 Sep 2022 | CNY | 0.754 | 0.76 | 0.743 | 0.747 | 0.747 | -0.001 (-0.13%) | 133,868,000 |
28 Sep 2022 | CNY | 0.748 | 0.76 | 0.747 | 0.748 | 0.748 | -0.004 (-0.53%) | 220,835,400 |
27 Sep 2022 | CNY | 0.729 | 0.753 | 0.724 | 0.752 | 0.752 | +0.023 (+3.16%) | 204,117,153 |
26 Sep 2022 | CNY | 0.713 | 0.735 | 0.713 | 0.729 | 0.729 | +0.012 (+1.67%) | 277,351,946 |