Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 0.499 | 0.502 | 0.48 | 0.482 | 0.482 | -0.018 (-3.60%) | 377,075,954 |
21 Nov 2022 | CNY | 0.499 | 0.504 | 0.488 | 0.5 | 0.5 | -0.009 (-1.77%) | 366,085,700 |
18 Nov 2022 | CNY | 0.522 | 0.533 | 0.507 | 0.509 | 0.509 | +0.003 (+0.59%) | 524,493,124 |
17 Nov 2022 | CNY | 0.506 | 0.51 | 0.493 | 0.506 | 0.506 | -0.003 (-0.59%) | 394,992,300 |
16 Nov 2022 | CNY | 0.52 | 0.524 | 0.505 | 0.509 | 0.509 | -0.003 (-0.59%) | 513,898,471 |
15 Nov 2022 | CNY | 0.477 | 0.517 | 0.474 | 0.512 | 0.512 | +0.034 (+7.11%) | 649,262,600 |
14 Nov 2022 | CNY | 0.485 | 0.494 | 0.475 | 0.478 | 0.478 | +0.008 (+1.70%) | 571,098,000 |
11 Nov 2022 | CNY | 0.474 | 0.476 | 0.461 | 0.47 | 0.47 | +0.031 (+7.06%) | 701,452,200 |
10 Nov 2022 | CNY | 0.444 | 0.445 | 0.438 | 0.439 | 0.439 | -0.011 (-2.44%) | 366,577,400 |
9 Nov 2022 | CNY | 0.464 | 0.47 | 0.45 | 0.45 | 0.45 | -0.012 (-2.60%) | 465,758,702 |
8 Nov 2022 | CNY | 0.47 | 0.473 | 0.46 | 0.462 | 0.462 | -0.006 (-1.28%) | 429,852,300 |
7 Nov 2022 | CNY | 0.451 | 0.476 | 0.445 | 0.468 | 0.468 | +0.012 (+2.63%) | 696,621,521 |
4 Nov 2022 | CNY | 0.427 | 0.465 | 0.427 | 0.456 | 0.456 | +0.033 (+7.80%) | 919,517,400 |
3 Nov 2022 | CNY | 0.426 | 0.434 | 0.421 | 0.423 | 0.423 | -0.01 (-2.31%) | 426,613,200 |
2 Nov 2022 | CNY | 0.423 | 0.44 | 0.419 | 0.433 | 0.433 | +0.005 (+1.17%) | 731,835,800 |
1 Nov 2022 | CNY | 0.404 | 0.433 | 0.404 | 0.428 | 0.428 | +0.029 (+7.27%) | 752,332,949 |
31 Oct 2022 | CNY | 0.39 | 0.409 | 0.387 | 0.399 | 0.399 | +0.01 (+2.57%) | 680,836,700 |
28 Oct 2022 | CNY | 0.407 | 0.41 | 0.388 | 0.389 | 0.389 | -0.021 (-5.12%) | 488,045,189 |
27 Oct 2022 | CNY | 0.419 | 0.423 | 0.41 | 0.41 | 0.41 | +0.004 (+0.99%) | 560,278,900 |
26 Oct 2022 | CNY | 0.399 | 0.419 | 0.397 | 0.406 | 0.406 | +0.006 (+1.50%) | 626,224,517 |
25 Oct 2022 | CNY | 0.395 | 0.413 | 0.383 | 0.4 | 0.4 | +0.007 (+1.78%) | 941,202,383 |
24 Oct 2022 | CNY | 0.422 | 0.427 | 0.392 | 0.393 | 0.393 | -0.038 (-8.82%) | 766,557,184 |
21 Oct 2022 | CNY | 0.435 | 0.439 | 0.43 | 0.431 | 0.431 | -0.001 (-0.23%) | 249,423,000 |
20 Oct 2022 | CNY | 0.431 | 0.442 | 0.423 | 0.432 | 0.432 | -0.011 (-2.48%) | 411,681,900 |
19 Oct 2022 | CNY | 0.453 | 0.457 | 0.443 | 0.443 | 0.443 | -0.011 (-2.42%) | 295,796,300 |
18 Oct 2022 | CNY | 0.453 | 0.457 | 0.445 | 0.454 | 0.454 | +0.013 (+2.95%) | 317,581,426 |
17 Oct 2022 | CNY | 0.44 | 0.442 | 0.429 | 0.441 | 0.441 | -0.007 (-1.56%) | 374,484,400 |
14 Oct 2022 | CNY | 0.447 | 0.458 | 0.444 | 0.448 | 0.448 | +0.006 (+1.36%) | 259,820,403 |
13 Oct 2022 | CNY | 0.452 | 0.453 | 0.44 | 0.442 | 0.442 | -0.018 (-3.91%) | 252,083,000 |
12 Oct 2022 | CNY | 0.451 | 0.465 | 0.435 | 0.46 | 0.46 | +0.005 (+1.10%) | 307,080,600 |