Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 0.505 | 0.511 | 0.505 | 0.511 | 0.511 | +0.007 (+1.39%) | 20,436,700 |
22 Nov 2022 | CNY | 0.515 | 0.517 | 0.503 | 0.504 | 0.504 | -0.011 (-2.14%) | 8,594,012 |
21 Nov 2022 | CNY | 0.508 | 0.515 | 0.505 | 0.515 | 0.515 | -0.005 (-0.96%) | 0 |
18 Nov 2022 | CNY | 0.527 | 0.531 | 0.518 | 0.52 | 0.52 | +0.001 (+0.19%) | 22,524,547 |
17 Nov 2022 | CNY | 0.519 | 0.519 | 0.509 | 0.519 | 0.519 | -0.001 (-0.19%) | 18,116,179 |
16 Nov 2022 | CNY | 0.52 | 0.527 | 0.518 | 0.52 | 0.52 | -0.002 (-0.38%) | 2,586,473 |
15 Nov 2022 | CNY | 0.499 | 0.526 | 0.499 | 0.522 | 0.522 | +0.017 (+3.37%) | 14,623,667 |
14 Nov 2022 | CNY | 0.511 | 0.517 | 0.502 | 0.505 | 0.505 | +0.009 (+1.81%) | 10,661,630 |
11 Nov 2022 | CNY | 0.494 | 0.498 | 0.486 | 0.496 | 0.496 | +0.029 (+6.21%) | 11,432,767 |
10 Nov 2022 | CNY | 0.473 | 0.473 | 0.467 | 0.467 | 0.467 | -0.009 (-1.89%) | 603,900 |
9 Nov 2022 | CNY | 0.482 | 0.486 | 0.476 | 0.476 | 0.476 | -0.006 (-1.24%) | 10,421,051 |
8 Nov 2022 | CNY | 0.486 | 0.487 | 0.478 | 0.482 | 0.482 | -0.005 (-1.03%) | 8,368,200 |
7 Nov 2022 | CNY | 0.475 | 0.488 | 0.469 | 0.487 | 0.487 | +0.009 (+1.88%) | 34,612,866 |
4 Nov 2022 | CNY | 0.454 | 0.482 | 0.454 | 0.478 | 0.478 | +0.024 (+5.29%) | 16,802,767 |
3 Nov 2022 | CNY | 0.457 | 0.46 | 0.452 | 0.454 | 0.454 | -0.007 (-1.52%) | 5,196,878 |
2 Nov 2022 | CNY | 0.449 | 0.463 | 0.446 | 0.461 | 0.461 | +0.009 (+1.99%) | 12,408,285 |
1 Nov 2022 | CNY | 0.434 | 0.462 | 0.434 | 0.452 | 0.452 | +0.018 (+4.15%) | 9,674,009 |
31 Oct 2022 | CNY | 0.435 | 0.444 | 0.431 | 0.434 | 0.434 | -0.001 (-0.23%) | 8,176,358 |
28 Oct 2022 | CNY | 0.454 | 0.454 | 0.434 | 0.435 | 0.435 | -0.017 (-3.76%) | 10,468,441 |
27 Oct 2022 | CNY | 0.461 | 0.462 | 0.451 | 0.452 | 0.452 | +0.001 (+0.22%) | 10,374,098 |
26 Oct 2022 | CNY | 0.448 | 0.461 | 0.448 | 0.451 | 0.451 | +0.001 (+0.22%) | 24,056,225 |
25 Oct 2022 | CNY | 0.451 | 0.457 | 0.442 | 0.45 | 0.45 | +0.002 (+0.45%) | 15,958,752 |
24 Oct 2022 | CNY | 0.47 | 0.471 | 0.448 | 0.448 | 0.448 | -0.027 (-5.68%) | 8,207,711 |
21 Oct 2022 | CNY | 0.478 | 0.483 | 0.474 | 0.475 | 0.475 | 0.0 (0.0%) | 14,195,009 |
20 Oct 2022 | CNY | 0.479 | 0.48 | 0.471 | 0.475 | 0.475 | -0.009 (-1.86%) | 12,566,516 |
19 Oct 2022 | CNY | 0.491 | 0.495 | 0.484 | 0.484 | 0.484 | -0.008 (-1.63%) | 5,592,011 |
18 Oct 2022 | CNY | 0.49 | 0.493 | 0.484 | 0.492 | 0.492 | +0.009 (+1.86%) | 10,353,281 |
17 Oct 2022 | CNY | 0.486 | 0.486 | 0.479 | 0.483 | 0.483 | -0.007 (-1.43%) | 7,038,985 |
14 Oct 2022 | CNY | 0.487 | 0.496 | 0.487 | 0.49 | 0.49 | +0.007 (+1.45%) | 5,951,500 |
13 Oct 2022 | CNY | 0.49 | 0.49 | 0.482 | 0.483 | 0.483 | -0.014 (-2.82%) | 4,229,614 |