Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 0.568 | 0.583 | 0.566 | 0.582 | 0.582 | +0.021 (+3.74%) | 300,684,200 |
3 Jan 2023 | CNY | 0.551 | 0.563 | 0.538 | 0.561 | 0.561 | +0.006 (+1.08%) | 306,451,300 |
30 Dec 2022 | CNY | 0.562 | 0.565 | 0.554 | 0.555 | 0.555 | +0.004 (+0.73%) | 177,890,056 |
29 Dec 2022 | CNY | 0.555 | 0.561 | 0.55 | 0.551 | 0.551 | -0.012 (-2.13%) | 221,138,315 |
28 Dec 2022 | CNY | 0.563 | 0.574 | 0.561 | 0.563 | 0.563 | 0.0 (0.0%) | 237,097,400 |
27 Dec 2022 | CNY | 0.552 | 0.563 | 0.552 | 0.563 | 0.563 | +0.014 (+2.55%) | 86,809,500 |
26 Dec 2022 | CNY | 0.55 | 0.555 | 0.547 | 0.549 | 0.549 | -0.008 (-1.44%) | 56,086,900 |
23 Dec 2022 | CNY | 0.557 | 0.566 | 0.553 | 0.557 | 0.557 | -0.008 (-1.42%) | 201,666,957 |
22 Dec 2022 | CNY | 0.552 | 0.57 | 0.552 | 0.565 | 0.565 | +0.028 (+5.21%) | 266,370,857 |
21 Dec 2022 | CNY | 0.539 | 0.543 | 0.536 | 0.537 | 0.537 | +0.003 (+0.56%) | 212,043,803 |
20 Dec 2022 | CNY | 0.55 | 0.55 | 0.531 | 0.534 | 0.534 | -0.021 (-3.78%) | 443,222,900 |
19 Dec 2022 | CNY | 0.565 | 0.576 | 0.553 | 0.555 | 0.555 | -0.005 (-0.89%) | 252,529,100 |
16 Dec 2022 | CNY | 0.552 | 0.566 | 0.546 | 0.56 | 0.56 | +0.004 (+0.72%) | 296,015,800 |
15 Dec 2022 | CNY | 0.567 | 0.569 | 0.555 | 0.556 | 0.556 | -0.016 (-2.80%) | 257,806,207 |
14 Dec 2022 | CNY | 0.575 | 0.577 | 0.56 | 0.572 | 0.572 | +0.004 (+0.70%) | 334,937,500 |
13 Dec 2022 | CNY | 0.565 | 0.576 | 0.561 | 0.568 | 0.568 | +0.003 (+0.53%) | 326,527,300 |
12 Dec 2022 | CNY | 0.576 | 0.582 | 0.565 | 0.565 | 0.565 | -0.02 (-3.42%) | 310,627,500 |
9 Dec 2022 | CNY | 0.577 | 0.59 | 0.567 | 0.585 | 0.585 | +0.017 (+2.99%) | 404,855,800 |
8 Dec 2022 | CNY | 0.553 | 0.571 | 0.549 | 0.568 | 0.568 | +0.014 (+2.53%) | 345,846,505 |
7 Dec 2022 | CNY | 0.56 | 0.581 | 0.554 | 0.554 | 0.554 | -0.003 (-0.54%) | 505,058,610 |
6 Dec 2022 | CNY | 0.558 | 0.576 | 0.553 | 0.557 | 0.557 | -0.01 (-1.76%) | 345,852,695 |
5 Dec 2022 | CNY | 0.547 | 0.567 | 0.541 | 0.567 | 0.567 | +0.041 (+7.79%) | 434,528,805 |
2 Dec 2022 | CNY | 0.526 | 0.537 | 0.522 | 0.526 | 0.526 | -0.001 (-0.19%) | 280,644,200 |
1 Dec 2022 | CNY | 0.54 | 0.546 | 0.525 | 0.527 | 0.527 | +0.016 (+3.13%) | 423,559,602 |
30 Nov 2022 | CNY | 0.505 | 0.514 | 0.502 | 0.511 | 0.511 | +0.009 (+1.79%) | 354,470,100 |
29 Nov 2022 | CNY | 0.485 | 0.503 | 0.485 | 0.502 | 0.502 | +0.029 (+6.13%) | 435,675,350 |
28 Nov 2022 | CNY | 0.465 | 0.478 | 0.461 | 0.473 | 0.473 | -0.011 (-2.27%) | 261,965,666 |
25 Nov 2022 | CNY | 0.492 | 0.493 | 0.482 | 0.484 | 0.484 | -0.005 (-1.02%) | 214,585,175 |
24 Nov 2022 | CNY | 0.5 | 0.502 | 0.488 | 0.489 | 0.489 | -0.004 (-0.81%) | 233,698,700 |
23 Nov 2022 | CNY | 0.487 | 0.496 | 0.48 | 0.493 | 0.493 | +0.011 (+2.28%) | 385,614,903 |