Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | CNY | 0.589 | 0.59 | 0.564 | 0.566 | 0.566 | -0.022 (-3.74%) | 71,138,500 |
16 Dec 2022 | CNY | 0.579 | 0.59 | 0.579 | 0.588 | 0.588 | +0.005 (+0.86%) | 43,381,400 |
15 Dec 2022 | CNY | 0.59 | 0.594 | 0.582 | 0.583 | 0.583 | -0.008 (-1.35%) | 42,668,300 |
14 Dec 2022 | CNY | 0.592 | 0.596 | 0.587 | 0.591 | 0.591 | 0.0 (0.0%) | 50,743,190 |
13 Dec 2022 | CNY | 0.59 | 0.599 | 0.579 | 0.591 | 0.591 | +0.003 (+0.51%) | 59,532,000 |
12 Dec 2022 | CNY | 0.592 | 0.594 | 0.586 | 0.588 | 0.588 | -0.002 (-0.34%) | 64,137,036 |
9 Dec 2022 | CNY | 0.585 | 0.593 | 0.582 | 0.59 | 0.59 | +0.004 (+0.68%) | 79,682,721 |
8 Dec 2022 | CNY | 0.583 | 0.587 | 0.581 | 0.586 | 0.586 | +0.003 (+0.51%) | 70,944,800 |
7 Dec 2022 | CNY | 0.578 | 0.586 | 0.575 | 0.583 | 0.583 | +0.004 (+0.69%) | 56,402,600 |
6 Dec 2022 | CNY | 0.583 | 0.589 | 0.578 | 0.579 | 0.579 | -0.004 (-0.69%) | 60,402,900 |
5 Dec 2022 | CNY | 0.59 | 0.594 | 0.581 | 0.583 | 0.583 | -0.006 (-1.02%) | 73,698,600 |
2 Dec 2022 | CNY | 0.593 | 0.593 | 0.587 | 0.589 | 0.589 | -0.003 (-0.51%) | 40,174,300 |
1 Dec 2022 | CNY | 0.599 | 0.602 | 0.588 | 0.592 | 0.592 | +0.002 (+0.34%) | 66,685,063 |
30 Nov 2022 | CNY | 0.601 | 0.602 | 0.588 | 0.59 | 0.59 | -0.009 (-1.50%) | 62,701,301 |
29 Nov 2022 | CNY | 0.578 | 0.601 | 0.577 | 0.599 | 0.599 | +0.02 (+3.45%) | 78,196,800 |
28 Nov 2022 | CNY | 0.571 | 0.582 | 0.569 | 0.579 | 0.579 | -0.007 (-1.19%) | 67,286,500 |
25 Nov 2022 | CNY | 0.591 | 0.591 | 0.577 | 0.586 | 0.586 | -0.006 (-1.01%) | 52,647,400 |
24 Nov 2022 | CNY | 0.587 | 0.597 | 0.587 | 0.592 | 0.592 | +0.004 (+0.68%) | 51,439,000 |
23 Nov 2022 | CNY | 0.601 | 0.603 | 0.582 | 0.588 | 0.588 | -0.016 (-2.65%) | 109,808,100 |
22 Nov 2022 | CNY | 0.619 | 0.629 | 0.599 | 0.604 | 0.604 | -0.02 (-3.21%) | 90,060,900 |
21 Nov 2022 | CNY | 0.626 | 0.627 | 0.613 | 0.624 | 0.624 | -0.005 (-0.79%) | 150,915,900 |
18 Nov 2022 | CNY | 0.613 | 0.633 | 0.613 | 0.629 | 0.629 | +0.015 (+2.44%) | 117,691,200 |
17 Nov 2022 | CNY | 0.61 | 0.619 | 0.603 | 0.614 | 0.614 | -0.002 (-0.32%) | 75,528,200 |
16 Nov 2022 | CNY | 0.614 | 0.629 | 0.61 | 0.616 | 0.616 | +0.002 (+0.33%) | 85,351,328 |
15 Nov 2022 | CNY | 0.609 | 0.614 | 0.593 | 0.614 | 0.614 | +0.004 (+0.66%) | 99,792,700 |
14 Nov 2022 | CNY | 0.59 | 0.615 | 0.587 | 0.61 | 0.61 | +0.016 (+2.69%) | 93,588,700 |
11 Nov 2022 | CNY | 0.617 | 0.621 | 0.593 | 0.594 | 0.594 | 0.0 (0.0%) | 182,047,300 |
10 Nov 2022 | CNY | 0.593 | 0.604 | 0.592 | 0.594 | 0.594 | -0.004 (-0.67%) | 59,329,800 |
9 Nov 2022 | CNY | 0.598 | 0.607 | 0.59 | 0.598 | 0.598 | -0.001 (-0.17%) | 88,034,200 |
8 Nov 2022 | CNY | 0.611 | 0.611 | 0.596 | 0.599 | 0.599 | -0.012 (-1.96%) | 82,918,600 |