Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2023 | CNY | 0.595 | 0.6 | 0.591 | 0.595 | 0.595 | +0.001 (+0.17%) | 15,914,600 |
11 Jan 2023 | CNY | 0.597 | 0.602 | 0.594 | 0.594 | 0.594 | -0.004 (-0.67%) | 7,384,000 |
10 Jan 2023 | CNY | 0.592 | 0.6 | 0.587 | 0.598 | 0.598 | +0.008 (+1.36%) | 18,378,900 |
9 Jan 2023 | CNY | 0.585 | 0.594 | 0.584 | 0.59 | 0.59 | +0.003 (+0.51%) | 8,710,100 |
6 Jan 2023 | CNY | 0.59 | 0.59 | 0.584 | 0.587 | 0.587 | -0.003 (-0.51%) | 8,869,700 |
5 Jan 2023 | CNY | 0.576 | 0.595 | 0.576 | 0.59 | 0.59 | +0.015 (+2.61%) | 44,016,660 |
4 Jan 2023 | CNY | 0.573 | 0.58 | 0.571 | 0.575 | 0.575 | +0.004 (+0.70%) | 12,319,300 |
3 Jan 2023 | CNY | 0.574 | 0.577 | 0.566 | 0.571 | 0.571 | -0.003 (-0.52%) | 11,125,000 |
30 Dec 2022 | CNY | 0.575 | 0.576 | 0.572 | 0.574 | 0.574 | +0.001 (+0.17%) | 5,366,600 |
29 Dec 2022 | CNY | 0.566 | 0.578 | 0.563 | 0.573 | 0.573 | +0.007 (+1.24%) | 15,463,200 |
28 Dec 2022 | CNY | 0.566 | 0.572 | 0.563 | 0.566 | 0.566 | 0.0 (0.0%) | 11,984,100 |
27 Dec 2022 | CNY | 0.558 | 0.567 | 0.551 | 0.566 | 0.566 | +0.012 (+2.17%) | 14,293,010 |
26 Dec 2022 | CNY | 0.555 | 0.56 | 0.552 | 0.554 | 0.554 | 0.0 (0.0%) | 3,531,710 |
23 Dec 2022 | CNY | 0.547 | 0.557 | 0.544 | 0.554 | 0.554 | +0.007 (+1.28%) | 14,344,300 |
22 Dec 2022 | CNY | 0.543 | 0.555 | 0.538 | 0.547 | 0.547 | +0.008 (+1.48%) | 16,226,500 |
21 Dec 2022 | CNY | 0.541 | 0.543 | 0.537 | 0.539 | 0.539 | -0.001 (-0.19%) | 4,655,700 |
20 Dec 2022 | CNY | 0.55 | 0.55 | 0.538 | 0.54 | 0.54 | -0.01 (-1.82%) | 10,882,000 |
19 Dec 2022 | CNY | 0.562 | 0.562 | 0.547 | 0.55 | 0.55 | -0.012 (-2.14%) | 14,239,900 |
16 Dec 2022 | CNY | 0.562 | 0.565 | 0.559 | 0.562 | 0.562 | -0.001 (-0.18%) | 4,224,000 |
15 Dec 2022 | CNY | 0.563 | 0.567 | 0.56 | 0.563 | 0.563 | -0.001 (-0.18%) | 7,203,900 |
14 Dec 2022 | CNY | 0.565 | 0.568 | 0.56 | 0.564 | 0.564 | -0.002 (-0.35%) | 10,943,900 |
13 Dec 2022 | CNY | 0.571 | 0.575 | 0.562 | 0.566 | 0.566 | -0.005 (-0.88%) | 10,510,600 |
12 Dec 2022 | CNY | 0.573 | 0.578 | 0.57 | 0.571 | 0.571 | -0.001 (-0.17%) | 16,023,100 |
9 Dec 2022 | CNY | 0.568 | 0.573 | 0.564 | 0.572 | 0.572 | +0.005 (+0.88%) | 20,053,200 |
8 Dec 2022 | CNY | 0.565 | 0.571 | 0.563 | 0.567 | 0.567 | -0.001 (-0.18%) | 8,003,900 |
7 Dec 2022 | CNY | 0.568 | 0.573 | 0.562 | 0.568 | 0.568 | 0.0 (0.0%) | 15,839,300 |
6 Dec 2022 | CNY | 0.569 | 0.576 | 0.565 | 0.568 | 0.568 | -0.001 (-0.18%) | 17,885,900 |
5 Dec 2022 | CNY | 0.571 | 0.575 | 0.565 | 0.569 | 0.569 | +0.001 (+0.18%) | 13,881,700 |
2 Dec 2022 | CNY | 0.57 | 0.573 | 0.566 | 0.568 | 0.568 | -0.002 (-0.35%) | 6,489,200 |
1 Dec 2022 | CNY | 0.568 | 0.573 | 0.563 | 0.57 | 0.57 | +0.011 (+1.97%) | 20,962,100 |