Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2022 | CNY | 0.562 | 0.568 | 0.555 | 0.559 | 0.559 | -0.004 (-0.71%) | 14,151,510 |
29 Nov 2022 | CNY | 0.549 | 0.568 | 0.549 | 0.563 | 0.563 | +0.014 (+2.55%) | 17,579,700 |
28 Nov 2022 | CNY | 0.548 | 0.552 | 0.542 | 0.549 | 0.549 | -0.009 (-1.61%) | 15,775,700 |
25 Nov 2022 | CNY | 0.562 | 0.562 | 0.552 | 0.558 | 0.558 | -0.004 (-0.71%) | 10,205,800 |
24 Nov 2022 | CNY | 0.559 | 0.565 | 0.559 | 0.562 | 0.562 | +0.003 (+0.54%) | 12,285,700 |
23 Nov 2022 | CNY | 0.569 | 0.569 | 0.553 | 0.559 | 0.559 | -0.01 (-1.76%) | 22,858,000 |
22 Nov 2022 | CNY | 0.579 | 0.587 | 0.564 | 0.569 | 0.569 | -0.014 (-2.40%) | 21,178,610 |
21 Nov 2022 | CNY | 0.584 | 0.585 | 0.573 | 0.583 | 0.583 | -0.005 (-0.85%) | 15,012,800 |
18 Nov 2022 | CNY | 0.585 | 0.597 | 0.585 | 0.588 | 0.588 | +0.003 (+0.51%) | 18,642,000 |
17 Nov 2022 | CNY | 0.588 | 0.589 | 0.577 | 0.585 | 0.585 | -0.004 (-0.68%) | 18,127,200 |
16 Nov 2022 | CNY | 0.587 | 0.597 | 0.58 | 0.589 | 0.589 | +0.003 (+0.51%) | 34,879,400 |
15 Nov 2022 | CNY | 0.579 | 0.589 | 0.566 | 0.586 | 0.586 | +0.003 (+0.51%) | 32,209,300 |
14 Nov 2022 | CNY | 0.57 | 0.585 | 0.565 | 0.583 | 0.583 | +0.014 (+2.46%) | 26,950,700 |
11 Nov 2022 | CNY | 0.579 | 0.586 | 0.568 | 0.569 | 0.569 | +0.007 (+1.25%) | 38,165,600 |
10 Nov 2022 | CNY | 0.565 | 0.572 | 0.561 | 0.562 | 0.562 | -0.005 (-0.88%) | 24,774,600 |
9 Nov 2022 | CNY | 0.57 | 0.574 | 0.565 | 0.567 | 0.567 | -0.003 (-0.53%) | 20,973,900 |
8 Nov 2022 | CNY | 0.578 | 0.578 | 0.565 | 0.57 | 0.57 | -0.008 (-1.38%) | 25,882,600 |
7 Nov 2022 | CNY | 0.577 | 0.579 | 0.571 | 0.578 | 0.578 | +0.001 (+0.17%) | 34,511,600 |
4 Nov 2022 | CNY | 0.566 | 0.581 | 0.563 | 0.577 | 0.577 | +0.01 (+1.76%) | 39,052,700 |
3 Nov 2022 | CNY | 0.559 | 0.573 | 0.556 | 0.567 | 0.567 | 0.0 (0.0%) | 17,609,300 |
2 Nov 2022 | CNY | 0.554 | 0.574 | 0.551 | 0.567 | 0.567 | +0.008 (+1.43%) | 37,209,600 |
1 Nov 2022 | CNY | 0.546 | 0.559 | 0.532 | 0.559 | 0.559 | +0.017 (+3.14%) | 35,339,600 |
31 Oct 2022 | CNY | 0.543 | 0.551 | 0.535 | 0.542 | 0.542 | -0.007 (-1.28%) | 29,191,100 |
28 Oct 2022 | CNY | 0.553 | 0.562 | 0.545 | 0.549 | 0.549 | -0.009 (-1.61%) | 30,107,400 |
27 Oct 2022 | CNY | 0.566 | 0.568 | 0.554 | 0.558 | 0.558 | -0.012 (-2.11%) | 28,246,500 |
26 Oct 2022 | CNY | 0.541 | 0.578 | 0.54 | 0.57 | 0.57 | +0.03 (+5.56%) | 45,140,300 |
25 Oct 2022 | CNY | 0.548 | 0.554 | 0.532 | 0.54 | 0.54 | -0.011 (-2.00%) | 27,985,300 |
24 Oct 2022 | CNY | 0.573 | 0.575 | 0.548 | 0.551 | 0.551 | -0.022 (-3.84%) | 28,824,200 |
21 Oct 2022 | CNY | 0.575 | 0.577 | 0.564 | 0.573 | 0.573 | -0.003 (-0.52%) | 21,868,600 |
20 Oct 2022 | CNY | 0.567 | 0.586 | 0.565 | 0.576 | 0.576 | +0.005 (+0.88%) | 32,380,800 |