Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 0.545 | 0.551 | 0.539 | 0.543 | 0.543 | -0.01 (-1.81%) | 237,703,100 |
21 Feb 2023 | CNY | 0.567 | 0.567 | 0.55 | 0.553 | 0.553 | -0.016 (-2.81%) | 285,525,100 |
20 Feb 2023 | CNY | 0.562 | 0.571 | 0.556 | 0.569 | 0.569 | +0.007 (+1.25%) | 223,422,504 |
17 Feb 2023 | CNY | 0.572 | 0.578 | 0.561 | 0.562 | 0.562 | -0.01 (-1.75%) | 192,575,490 |
16 Feb 2023 | CNY | 0.567 | 0.586 | 0.567 | 0.572 | 0.572 | +0.01 (+1.78%) | 438,525,560 |
15 Feb 2023 | CNY | 0.568 | 0.57 | 0.557 | 0.562 | 0.562 | -0.006 (-1.06%) | 168,698,600 |
14 Feb 2023 | CNY | 0.573 | 0.575 | 0.566 | 0.568 | 0.568 | -0.002 (-0.35%) | 153,388,700 |
13 Feb 2023 | CNY | 0.561 | 0.574 | 0.56 | 0.57 | 0.57 | -0.001 (-0.18%) | 216,750,640 |
10 Feb 2023 | CNY | 0.588 | 0.59 | 0.569 | 0.571 | 0.571 | -0.022 (-3.71%) | 295,413,900 |
9 Feb 2023 | CNY | 0.571 | 0.594 | 0.57 | 0.593 | 0.593 | +0.017 (+2.95%) | 303,599,300 |
8 Feb 2023 | CNY | 0.587 | 0.587 | 0.573 | 0.576 | 0.576 | -0.01 (-1.71%) | 200,619,900 |
7 Feb 2023 | CNY | 0.583 | 0.593 | 0.582 | 0.586 | 0.586 | +0.007 (+1.21%) | 191,900,800 |
6 Feb 2023 | CNY | 0.587 | 0.589 | 0.577 | 0.579 | 0.579 | -0.021 (-3.50%) | 247,904,200 |
3 Feb 2023 | CNY | 0.602 | 0.605 | 0.591 | 0.6 | 0.6 | -0.009 (-1.48%) | 175,364,800 |
2 Feb 2023 | CNY | 0.615 | 0.618 | 0.605 | 0.609 | 0.609 | +0.002 (+0.33%) | 253,332,981 |
1 Feb 2023 | CNY | 0.59 | 0.607 | 0.586 | 0.607 | 0.607 | +0.027 (+4.66%) | 269,732,481 |
31 Jan 2023 | CNY | 0.599 | 0.602 | 0.58 | 0.58 | 0.58 | -0.018 (-3.01%) | 218,618,300 |
30 Jan 2023 | CNY | 0.617 | 0.618 | 0.597 | 0.598 | 0.598 | +0.007 (+1.18%) | 258,983,103 |
20 Jan 2023 | CNY | 0.583 | 0.594 | 0.582 | 0.591 | 0.591 | +0.013 (+2.25%) | 184,738,800 |
19 Jan 2023 | CNY | 0.58 | 0.583 | 0.573 | 0.578 | 0.578 | -0.006 (-1.03%) | 214,504,300 |
18 Jan 2023 | CNY | 0.581 | 0.59 | 0.577 | 0.584 | 0.584 | +0.003 (+0.52%) | 166,515,177 |
17 Jan 2023 | CNY | 0.579 | 0.592 | 0.578 | 0.581 | 0.581 | +0.003 (+0.52%) | 191,472,123 |
16 Jan 2023 | CNY | 0.589 | 0.591 | 0.575 | 0.578 | 0.578 | -0.008 (-1.37%) | 267,090,000 |
13 Jan 2023 | CNY | 0.581 | 0.586 | 0.576 | 0.586 | 0.586 | +0.008 (+1.38%) | 208,254,811 |
12 Jan 2023 | CNY | 0.596 | 0.597 | 0.574 | 0.578 | 0.578 | -0.014 (-2.36%) | 287,323,201 |
11 Jan 2023 | CNY | 0.597 | 0.605 | 0.591 | 0.592 | 0.592 | 0.0 (0.0%) | 274,599,007 |
10 Jan 2023 | CNY | 0.594 | 0.595 | 0.585 | 0.592 | 0.592 | -0.003 (-0.50%) | 203,676,800 |
9 Jan 2023 | CNY | 0.59 | 0.6 | 0.585 | 0.595 | 0.595 | +0.013 (+2.23%) | 284,616,500 |
6 Jan 2023 | CNY | 0.6 | 0.602 | 0.579 | 0.582 | 0.582 | -0.01 (-1.69%) | 307,937,901 |
5 Jan 2023 | CNY | 0.604 | 0.609 | 0.591 | 0.592 | 0.592 | +0.01 (+1.72%) | 394,624,800 |