Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | CNY | 0.584 | 0.609 | 0.567 | 0.573 | 0.573 | -0.006 (-1.04%) | 23,963,400 |
10 Oct 2022 | CNY | 0.594 | 0.63 | 0.578 | 0.579 | 0.579 | -0.017 (-2.85%) | 16,297,800 |
30 Sep 2022 | CNY | 0.598 | 0.605 | 0.593 | 0.596 | 0.596 | 0.0 (0.0%) | 7,586,200 |
29 Sep 2022 | CNY | 0.598 | 0.612 | 0.596 | 0.596 | 0.596 | +0.003 (+0.51%) | 25,102,800 |
28 Sep 2022 | CNY | 0.598 | 0.604 | 0.592 | 0.593 | 0.593 | -0.007 (-1.17%) | 17,544,100 |
27 Sep 2022 | CNY | 0.578 | 0.6 | 0.575 | 0.6 | 0.6 | +0.024 (+4.17%) | 13,704,500 |
26 Sep 2022 | CNY | 0.579 | 0.587 | 0.575 | 0.576 | 0.576 | -0.003 (-0.52%) | 24,052,400 |
23 Sep 2022 | CNY | 0.578 | 0.588 | 0.554 | 0.579 | 0.579 | -0.004 (-0.69%) | 18,607,600 |
22 Sep 2022 | CNY | 0.59 | 0.59 | 0.582 | 0.583 | 0.583 | -0.012 (-2.02%) | 15,643,300 |
21 Sep 2022 | CNY | 0.601 | 0.601 | 0.592 | 0.595 | 0.595 | -0.011 (-1.82%) | 24,658,100 |
20 Sep 2022 | CNY | 0.609 | 0.609 | 0.601 | 0.606 | 0.606 | -0.003 (-0.49%) | 23,021,500 |
19 Sep 2022 | CNY | 0.615 | 0.615 | 0.602 | 0.609 | 0.609 | -0.011 (-1.77%) | 23,255,100 |
16 Sep 2022 | CNY | 0.634 | 0.634 | 0.617 | 0.62 | 0.62 | -0.014 (-2.21%) | 24,676,100 |
15 Sep 2022 | CNY | 0.633 | 0.647 | 0.631 | 0.634 | 0.634 | +0.002 (+0.32%) | 23,420,300 |
14 Sep 2022 | CNY | 0.633 | 0.633 | 0.605 | 0.632 | 0.632 | -0.004 (-0.63%) | 14,629,800 |
13 Sep 2022 | CNY | 0.666 | 0.666 | 0.633 | 0.636 | 0.636 | -0.031 (-4.65%) | 21,844,100 |
9 Sep 2022 | CNY | 0.656 | 0.669 | 0.656 | 0.667 | 0.667 | +0.015 (+2.30%) | 17,864,800 |
8 Sep 2022 | CNY | 0.657 | 0.659 | 0.652 | 0.652 | 0.652 | -0.004 (-0.61%) | 21,481,600 |
7 Sep 2022 | CNY | 0.66 | 0.66 | 0.651 | 0.656 | 0.656 | -0.006 (-0.91%) | 27,576,300 |
6 Sep 2022 | CNY | 0.66 | 0.662 | 0.656 | 0.662 | 0.662 | +0.002 (+0.30%) | 22,474,900 |
5 Sep 2022 | CNY | 0.676 | 0.676 | 0.656 | 0.66 | 0.66 | -0.016 (-2.37%) | 21,188,100 |
2 Sep 2022 | CNY | 0.677 | 0.689 | 0.671 | 0.676 | 0.676 | -0.007 (-1.02%) | 25,010,100 |
1 Sep 2022 | CNY | 0.691 | 0.695 | 0.681 | 0.683 | 0.683 | -0.003 (-0.44%) | 25,721,500 |
31 Aug 2022 | CNY | 0.677 | 0.692 | 0.676 | 0.686 | 0.686 | +0.004 (+0.59%) | 17,916,800 |
30 Aug 2022 | CNY | 0.682 | 0.682 | 0.668 | 0.682 | 0.682 | -0.003 (-0.44%) | 23,121,900 |
29 Aug 2022 | CNY | 0.685 | 0.686 | 0.681 | 0.685 | 0.685 | -0.005 (-0.72%) | 16,074,400 |
26 Aug 2022 | CNY | 0.682 | 0.697 | 0.682 | 0.69 | 0.69 | +0.008 (+1.17%) | 19,006,000 |
25 Aug 2022 | CNY | 0.677 | 0.683 | 0.67 | 0.682 | 0.682 | +0.011 (+1.64%) | 20,572,200 |
24 Aug 2022 | CNY | 0.679 | 0.683 | 0.671 | 0.671 | 0.671 | -0.008 (-1.18%) | 17,993,200 |
23 Aug 2022 | CNY | 0.692 | 0.692 | 0.677 | 0.679 | 0.679 | -0.013 (-1.88%) | 12,879,900 |