Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2022 | CNY | 0.814 | 0.821 | 0.814 | 0.819 | 0.819 | +0.009 (+1.11%) | 15,685,900 |
13 Oct 2022 | CNY | 0.815 | 0.816 | 0.809 | 0.81 | 0.81 | -0.013 (-1.58%) | 21,769,600 |
12 Oct 2022 | CNY | 0.818 | 0.823 | 0.812 | 0.823 | 0.823 | +0.002 (+0.24%) | 19,474,800 |
11 Oct 2022 | CNY | 0.822 | 0.825 | 0.818 | 0.821 | 0.821 | -0.001 (-0.12%) | 19,830,700 |
10 Oct 2022 | CNY | 0.833 | 0.833 | 0.82 | 0.822 | 0.822 | -4.794 (-85.36%) | 16,586,400 |
7 Oct 2022 | CNY | 5.616 | 5.616 | 5.616 | 5.616 | 5.616 | -0.203 (-3.49%) | 0 |
6 Oct 2022 | CNY | 5.819 | 5.819 | 5.819 | 5.819 | 5.819 | -0.296 (-4.84%) | 0 |
5 Oct 2022 | CNY | 6.115 | 6.115 | 6.115 | 6.115 | 6.115 | +0.754 (+14.06%) | 0 |
4 Oct 2022 | CNY | 5.361 | 5.361 | 5.361 | 5.361 | 5.361 | +0.015 (+0.28%) | 0 |
3 Oct 2022 | CNY | 5.346 | 5.346 | 5.346 | 5.346 | 5.346 | +4.514 (+542.55%) | 0 |
30 Sep 2022 | CNY | 0.83 | 0.836 | 0.83 | 0.832 | 0.832 | +0.004 (+0.48%) | 16,187,700 |
29 Sep 2022 | CNY | 0.836 | 0.842 | 0.825 | 0.828 | 0.828 | -0.008 (-0.96%) | 19,264,600 |
28 Sep 2022 | CNY | 0.831 | 0.841 | 0.829 | 0.836 | 0.836 | 0.0 (0.0%) | 14,485,700 |
27 Sep 2022 | CNY | 0.833 | 0.837 | 0.827 | 0.836 | 0.836 | +0.003 (+0.36%) | 9,541,500 |
26 Sep 2022 | CNY | 0.846 | 0.846 | 0.833 | 0.833 | 0.833 | -0.013 (-1.54%) | 21,193,600 |
23 Sep 2022 | CNY | 0.843 | 0.85 | 0.843 | 0.846 | 0.846 | +0.003 (+0.36%) | 14,791,600 |
22 Sep 2022 | CNY | 0.84 | 0.843 | 0.838 | 0.843 | 0.843 | -0.002 (-0.24%) | 13,671,000 |
21 Sep 2022 | CNY | 0.836 | 0.849 | 0.836 | 0.845 | 0.845 | +0.005 (+0.60%) | 19,623,900 |
20 Sep 2022 | CNY | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 19,828,100 |
19 Sep 2022 | CNY | 0.844 | 0.851 | 0.844 | 0.85 | 0.85 | +0.005 (+0.59%) | 24,086,800 |
16 Sep 2022 | CNY | 0.86 | 0.863 | 0.845 | 0.845 | 0.845 | -0.017 (-1.97%) | 23,735,300 |
15 Sep 2022 | CNY | 0.853 | 0.866 | 0.853 | 0.862 | 0.862 | +0.009 (+1.06%) | 22,588,700 |
14 Sep 2022 | CNY | 0.856 | 0.86 | 0.852 | 0.853 | 0.853 | -0.005 (-0.58%) | 21,034,600 |
13 Sep 2022 | CNY | 0.853 | 0.865 | 0.851 | 0.858 | 0.858 | -7.329 (-89.52%) | 25,469,200 |
12 Sep 2022 | CNY | 8.187 | 8.187 | 8.187 | 8.187 | 8.187 | +7.335 (+860.92%) | 0 |
9 Sep 2022 | CNY | 0.842 | 0.855 | 0.842 | 0.852 | 0.852 | +0.013 (+1.55%) | 23,834,600 |
8 Sep 2022 | CNY | 0.839 | 0.843 | 0.836 | 0.839 | 0.839 | +0.004 (+0.48%) | 16,660,300 |
7 Sep 2022 | CNY | 0.84 | 0.84 | 0.833 | 0.835 | 0.835 | -0.005 (-0.60%) | 21,223,400 |
6 Sep 2022 | CNY | 0.844 | 0.85 | 0.838 | 0.84 | 0.84 | -0.002 (-0.24%) | 22,096,900 |
5 Sep 2022 | CNY | 0.84 | 0.844 | 0.834 | 0.842 | 0.842 | +0.001 (+0.12%) | 24,538,900 |