Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2022 | CNY | 0.61 | 0.627 | 0.608 | 0.62 | 0.62 | +0.009 (+1.47%) | 15,543,200 |
30 Aug 2022 | CNY | 0.615 | 0.615 | 0.603 | 0.611 | 0.611 | -0.005 (-0.81%) | 11,037,500 |
29 Aug 2022 | CNY | 0.619 | 0.622 | 0.612 | 0.616 | 0.616 | -0.008 (-1.28%) | 12,211,200 |
26 Aug 2022 | CNY | 0.616 | 0.631 | 0.616 | 0.624 | 0.624 | +0.005 (+0.81%) | 6,843,700 |
25 Aug 2022 | CNY | 0.612 | 0.619 | 0.605 | 0.619 | 0.619 | +0.008 (+1.31%) | 10,663,700 |
24 Aug 2022 | CNY | 0.617 | 0.617 | 0.608 | 0.611 | 0.611 | -0.003 (-0.49%) | 9,680,300 |
23 Aug 2022 | CNY | 0.623 | 0.623 | 0.612 | 0.614 | 0.614 | -0.014 (-2.23%) | 10,695,700 |
22 Aug 2022 | CNY | 0.619 | 0.636 | 0.616 | 0.628 | 0.628 | +0.001 (+0.16%) | 8,461,500 |
19 Aug 2022 | CNY | 0.63 | 0.638 | 0.625 | 0.627 | 0.627 | -0.006 (-0.95%) | 12,735,900 |
18 Aug 2022 | CNY | 0.638 | 0.638 | 0.631 | 0.633 | 0.633 | -0.01 (-1.56%) | 14,546,100 |
17 Aug 2022 | CNY | 0.639 | 0.644 | 0.634 | 0.643 | 0.643 | +0.004 (+0.63%) | 12,286,400 |
16 Aug 2022 | CNY | 0.653 | 0.653 | 0.636 | 0.639 | 0.639 | -0.009 (-1.39%) | 10,274,200 |
15 Aug 2022 | CNY | 0.648 | 0.653 | 0.645 | 0.648 | 0.648 | -0.005 (-0.77%) | 11,534,600 |
12 Aug 2022 | CNY | 0.653 | 0.656 | 0.646 | 0.653 | 0.653 | 0.0 (0.0%) | 13,237,900 |
11 Aug 2022 | CNY | 0.638 | 0.655 | 0.635 | 0.653 | 0.653 | +0.02 (+3.16%) | 13,686,400 |
10 Aug 2022 | CNY | 0.65 | 0.65 | 0.63 | 0.633 | 0.633 | -0.019 (-2.91%) | 22,429,500 |
9 Aug 2022 | CNY | 0.65 | 0.652 | 0.646 | 0.652 | 0.652 | -0.003 (-0.46%) | 12,054,100 |
8 Aug 2022 | CNY | 0.66 | 0.663 | 0.651 | 0.655 | 0.655 | -0.001 (-0.15%) | 10,413,900 |
5 Aug 2022 | CNY | 0.643 | 0.657 | 0.643 | 0.656 | 0.656 | +0.017 (+2.66%) | 18,283,200 |
4 Aug 2022 | CNY | 0.624 | 0.639 | 0.624 | 0.639 | 0.639 | +0.02 (+3.23%) | 14,370,100 |
3 Aug 2022 | CNY | 0.618 | 0.627 | 0.617 | 0.619 | 0.619 | +0.003 (+0.49%) | 16,744,900 |
2 Aug 2022 | CNY | 0.638 | 0.638 | 0.61 | 0.616 | 0.616 | -0.017 (-2.69%) | 16,070,700 |
1 Aug 2022 | CNY | 0.632 | 0.634 | 0.627 | 0.633 | 0.633 | 0.0 (0.0%) | 14,096,200 |
29 Jul 2022 | CNY | 0.653 | 0.656 | 0.632 | 0.633 | 0.633 | -0.02 (-3.06%) | 16,915,000 |
28 Jul 2022 | CNY | 0.654 | 0.658 | 0.65 | 0.653 | 0.653 | 0.0 (0.0%) | 16,515,800 |
27 Jul 2022 | CNY | 0.671 | 0.675 | 0.652 | 0.653 | 0.653 | -0.013 (-1.95%) | 15,620,700 |
26 Jul 2022 | CNY | 0.672 | 0.677 | 0.661 | 0.666 | 0.666 | -0.001 (-0.15%) | 14,003,700 |
25 Jul 2022 | CNY | 0.676 | 0.676 | 0.662 | 0.667 | 0.667 | -0.008 (-1.19%) | 16,295,100 |
22 Jul 2022 | CNY | 0.681 | 0.687 | 0.671 | 0.675 | 0.675 | -0.005 (-0.74%) | 17,644,800 |
21 Jul 2022 | CNY | 0.678 | 0.685 | 0.677 | 0.68 | 0.68 | +0.002 (+0.29%) | 14,298,100 |