Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2022 | CNY | 103 | 103 | 88.99 | 93.99 | 93.99 | -9.21 (-8.92%) | 4,271,339 |
20 Apr 2022 | CNY | 99.12 | 107.3 | 93.2 | 103.2 | 103.2 | +3.19 (+3.19%) | 6,180,644 |
19 Apr 2022 | CNY | 102.11 | 111.98 | 93.01 | 100.01 | 100.01 | +99.53 (+20748.45%) | 9,185,980 |
14 Apr 2022 | CNY | 0.486 | 0.486 | 0.4797 | 0.4797 | 0.4797 | -0.05 (-9.49%) | 0 |
13 Apr 2022 | CNY | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.137 (-20.54%) | 0 |
12 Apr 2022 | CNY | 0.667 | 0.667 | 0.667 | 0.667 | 0.667 | -0.429 (-39.17%) | 0 |
11 Apr 2022 | CNY | 0.459 | 1.0965 | 0.459 | 1.0965 | 1.0965 | +0.623 (+131.57%) | 500 |
8 Apr 2022 | CNY | 0.4832 | 0.4832 | 0.4735 | 0.4735 | 0.4735 | -0.01 (-2.15%) | 0 |
7 Apr 2022 | CNY | 0.4839 | 0.4839 | 0.4839 | 0.4839 | 0.4839 | -0.005 (-0.94%) | 0 |
6 Apr 2022 | CNY | 0.4917 | 0.4917 | 0.4793 | 0.4885 | 0.4885 | -0.005 (-1.05%) | 0 |
5 Apr 2022 | CNY | 0.5036 | 0.5036 | 0.4937 | 0.4937 | 0.4937 | -0.009 (-1.69%) | 0 |
4 Apr 2022 | CNY | 0.5272 | 0.5272 | 0.5022 | 0.5022 | 0.5022 | -0.019 (-3.61%) | 0 |
1 Apr 2022 | CNY | 0.521 | 0.521 | 0.521 | 0.521 | 0.521 | -0.084 (-13.88%) | 0 |
23 Mar 2022 | CNY | 0.615 | 0.615 | 0.605 | 0.605 | 0.605 | 0.0 (0.0%) | 0 |
22 Mar 2022 | CNY | 0.645 | 0.645 | 0.605 | 0.605 | 0.605 | -0.025 (-3.97%) | 0 |
21 Mar 2022 | CNY | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -0.09 (-12.50%) | 0 |
18 Mar 2022 | CNY | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | +0.12 (+20%) | 0 |
17 Mar 2022 | CNY | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | -0.015 (-2.44%) | 0 |
16 Mar 2022 | CNY | 0.61 | 0.615 | 0.61 | 0.615 | 0.615 | 0.0 (0.0%) | 0 |
15 Mar 2022 | CNY | 0.61 | 0.615 | 0.61 | 0.615 | 0.615 | -0.045 (-6.82%) | 0 |
14 Mar 2022 | CNY | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 0 |
11 Mar 2022 | CNY | 0.695 | 0.74 | 0.67 | 0.67 | 0.67 | -0.035 (-4.96%) | 7,500 |
10 Mar 2022 | CNY | 0.715 | 0.715 | 0.69 | 0.705 | 0.705 | -0.005 (-0.70%) | 0 |
9 Mar 2022 | CNY | 0.705 | 0.715 | 0.705 | 0.71 | 0.71 | -0.175 (-19.77%) | 0 |
1 Feb 2022 | CNY | 0.85 | 0.905 | 0.85 | 0.885 | 0.885 | +0.125 (+16.45%) | 600 |
11 Jan 2022 | CNY | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -0.13 (-14.61%) | 2,300 |
9 Dec 2021 | CNY | 0.94 | 0.98 | 0.89 | 0.89 | 0.89 | -0.075 (-7.77%) | 800 |
8 Dec 2021 | CNY | 0.92 | 0.985 | 0.92 | 0.965 | 0.965 | +0.085 (+9.66%) | 1,500 |
1 Dec 2021 | CNY | 0.965 | 0.965 | 0.88 | 0.88 | 0.88 | -0.115 (-11.56%) | 1,000 |
26 Oct 2021 | CNY | 1.02 | 1.05 | 0.98 | 0.995 | 0.995 | -0.385 (-27.90%) | 5,000 |