Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 0.73 | 0.741 | 0.715 | 0.74 | 0.74 | +0.012 (+1.65%) | 171,461,900 |
11 Oct 2022 | CNY | 0.727 | 0.731 | 0.724 | 0.728 | 0.728 | +0.001 (+0.14%) | 123,052,900 |
10 Oct 2022 | CNY | 0.742 | 0.744 | 0.725 | 0.727 | 0.727 | -4.947 (-87.19%) | 163,847,200 |
7 Oct 2022 | CNY | 6.052 | 6.052 | 5.674 | 5.674 | 5.674 | -0.332 (-5.53%) | 200 |
6 Oct 2022 | CNY | 5.96 | 6.014 | 5.874 | 6.006 | 6.006 | +0.072 (+1.21%) | 200 |
5 Oct 2022 | CNY | 5.908 | 5.934 | 5.802 | 5.934 | 5.934 | -0.078 (-1.30%) | 200 |
4 Oct 2022 | CNY | 6.02 | 6.136 | 6.012 | 6.012 | 6.012 | +0.022 (+0.37%) | 200 |
3 Oct 2022 | CNY | 5.622 | 5.99 | 5.594 | 5.99 | 5.99 | +5.246 (+705.11%) | 0 |
30 Sep 2022 | CNY | 0.751 | 0.754 | 0.742 | 0.744 | 0.744 | -0.007 (-0.93%) | 158,951,200 |
29 Sep 2022 | CNY | 0.752 | 0.759 | 0.747 | 0.751 | 0.751 | 0.0 (0.0%) | 150,359,700 |
28 Sep 2022 | CNY | 0.763 | 0.763 | 0.75 | 0.751 | 0.751 | -0.012 (-1.57%) | 140,612,700 |
27 Sep 2022 | CNY | 0.755 | 0.763 | 0.752 | 0.763 | 0.763 | +0.009 (+1.19%) | 133,299,100 |
26 Sep 2022 | CNY | 0.754 | 0.764 | 0.749 | 0.754 | 0.754 | -0.001 (-0.13%) | 139,314,700 |
23 Sep 2022 | CNY | 0.756 | 0.762 | 0.748 | 0.755 | 0.755 | -0.003 (-0.40%) | 135,928,400 |
22 Sep 2022 | CNY | 0.759 | 0.763 | 0.754 | 0.758 | 0.758 | -0.004 (-0.52%) | 129,336,200 |
21 Sep 2022 | CNY | 0.763 | 0.766 | 0.758 | 0.762 | 0.762 | -0.005 (-0.65%) | 160,076,900 |
20 Sep 2022 | CNY | 0.767 | 0.771 | 0.764 | 0.767 | 0.767 | +0.002 (+0.26%) | 136,384,900 |
19 Sep 2022 | CNY | 0.764 | 0.769 | 0.762 | 0.765 | 0.765 | +0.001 (+0.13%) | 177,070,800 |
16 Sep 2022 | CNY | 0.78 | 0.781 | 0.763 | 0.764 | 0.764 | -0.017 (-2.18%) | 162,122,900 |
15 Sep 2022 | CNY | 0.791 | 0.795 | 0.777 | 0.781 | 0.781 | -0.009 (-1.14%) | 193,328,200 |
14 Sep 2022 | CNY | 0.793 | 0.796 | 0.788 | 0.79 | 0.79 | -0.01 (-1.25%) | 150,756,600 |
13 Sep 2022 | CNY | 0.802 | 0.804 | 0.798 | 0.8 | 0.8 | -5.198 (-86.66%) | 124,757,500 |
12 Sep 2022 | CNY | 5.828 | 6.234 | 5.828 | 5.998 | 5.998 | +5.201 (+652.57%) | 100 |
9 Sep 2022 | CNY | 0.791 | 0.8 | 0.791 | 0.797 | 0.797 | +0.004 (+0.50%) | 180,230,800 |
8 Sep 2022 | CNY | 0.795 | 0.799 | 0.793 | 0.793 | 0.793 | -0.004 (-0.50%) | 108,380,600 |
7 Sep 2022 | CNY | 0.793 | 0.799 | 0.789 | 0.797 | 0.797 | +0.003 (+0.38%) | 141,757,700 |
6 Sep 2022 | CNY | 0.789 | 0.795 | 0.784 | 0.794 | 0.794 | +0.006 (+0.76%) | 155,293,700 |
5 Sep 2022 | CNY | 0.789 | 0.789 | 0.781 | 0.788 | 0.788 | -0.001 (-0.13%) | 147,027,200 |
2 Sep 2022 | CNY | 0.792 | 0.793 | 0.785 | 0.789 | 0.789 | -0.003 (-0.38%) | 160,141,500 |
1 Sep 2022 | CNY | 0.796 | 0.8 | 0.79 | 0.792 | 0.792 | -0.005 (-0.63%) | 167,872,400 |