Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2022 | CNY | 0.59 | 0.62 | 0.589 | 0.614 | 0.614 | +0.02 (+3.37%) | 19,235,600 |
12 Oct 2022 | CNY | 0.589 | 0.595 | 0.57 | 0.594 | 0.594 | +0.007 (+1.19%) | 15,982,300 |
11 Oct 2022 | CNY | 0.595 | 0.595 | 0.582 | 0.587 | 0.587 | -0.01 (-1.68%) | 16,243,400 |
10 Oct 2022 | CNY | 0.614 | 0.619 | 0.593 | 0.597 | 0.597 | -0.017 (-2.77%) | 11,154,200 |
30 Sep 2022 | CNY | 0.614 | 0.625 | 0.614 | 0.614 | 0.614 | -0.003 (-0.49%) | 10,770,700 |
29 Sep 2022 | CNY | 0.609 | 0.63 | 0.609 | 0.617 | 0.617 | +0.014 (+2.32%) | 13,873,000 |
28 Sep 2022 | CNY | 0.613 | 0.618 | 0.603 | 0.603 | 0.603 | -0.008 (-1.31%) | 16,650,700 |
27 Sep 2022 | CNY | 0.588 | 0.612 | 0.586 | 0.611 | 0.611 | +0.025 (+4.27%) | 15,496,700 |
26 Sep 2022 | CNY | 0.591 | 0.595 | 0.585 | 0.586 | 0.586 | -0.007 (-1.18%) | 13,658,400 |
23 Sep 2022 | CNY | 0.595 | 0.599 | 0.586 | 0.593 | 0.593 | -0.001 (-0.17%) | 14,630,000 |
22 Sep 2022 | CNY | 0.601 | 0.603 | 0.593 | 0.594 | 0.594 | -0.009 (-1.49%) | 16,401,300 |
21 Sep 2022 | CNY | 0.614 | 0.614 | 0.602 | 0.603 | 0.603 | -0.014 (-2.27%) | 14,440,000 |
20 Sep 2022 | CNY | 0.619 | 0.62 | 0.611 | 0.617 | 0.617 | +0.001 (+0.16%) | 13,300,500 |
19 Sep 2022 | CNY | 0.619 | 0.624 | 0.613 | 0.616 | 0.616 | -0.005 (-0.81%) | 12,585,700 |
16 Sep 2022 | CNY | 0.641 | 0.642 | 0.62 | 0.621 | 0.621 | -0.019 (-2.97%) | 22,205,800 |
15 Sep 2022 | CNY | 0.646 | 0.657 | 0.638 | 0.64 | 0.64 | -0.005 (-0.78%) | 20,222,600 |
14 Sep 2022 | CNY | 0.64 | 0.645 | 0.636 | 0.645 | 0.645 | -0.001 (-0.15%) | 13,023,300 |
13 Sep 2022 | CNY | 0.663 | 0.663 | 0.646 | 0.646 | 0.646 | -0.017 (-2.56%) | 25,519,100 |
9 Sep 2022 | CNY | 0.652 | 0.664 | 0.652 | 0.663 | 0.663 | +0.012 (+1.84%) | 13,608,600 |
8 Sep 2022 | CNY | 0.657 | 0.662 | 0.65 | 0.651 | 0.651 | -0.006 (-0.91%) | 14,792,000 |
7 Sep 2022 | CNY | 0.664 | 0.664 | 0.652 | 0.657 | 0.657 | -0.004 (-0.61%) | 13,424,600 |
6 Sep 2022 | CNY | 0.665 | 0.665 | 0.657 | 0.661 | 0.661 | -0.001 (-0.15%) | 12,130,000 |
5 Sep 2022 | CNY | 0.675 | 0.675 | 0.657 | 0.662 | 0.662 | -0.011 (-1.63%) | 16,884,600 |
2 Sep 2022 | CNY | 0.678 | 0.689 | 0.67 | 0.673 | 0.673 | -0.005 (-0.74%) | 11,971,800 |
1 Sep 2022 | CNY | 0.681 | 0.689 | 0.677 | 0.678 | 0.678 | -0.003 (-0.44%) | 19,294,300 |
31 Aug 2022 | CNY | 0.67 | 0.687 | 0.669 | 0.681 | 0.681 | +0.011 (+1.64%) | 20,034,600 |
30 Aug 2022 | CNY | 0.672 | 0.675 | 0.665 | 0.67 | 0.67 | -0.004 (-0.59%) | 15,707,300 |
29 Aug 2022 | CNY | 0.676 | 0.677 | 0.669 | 0.674 | 0.674 | -0.008 (-1.17%) | 19,793,700 |
26 Aug 2022 | CNY | 0.678 | 0.694 | 0.678 | 0.682 | 0.682 | +0.004 (+0.59%) | 19,303,100 |
25 Aug 2022 | CNY | 0.672 | 0.681 | 0.668 | 0.678 | 0.678 | +0.007 (+1.04%) | 15,390,600 |