Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 0.546 | 0.549 | 0.539 | 0.548 | 0.548 | +0.008 (+1.48%) | 8,626,368 |
22 Nov 2022 | CNY | 0.548 | 0.554 | 0.54 | 0.54 | 0.54 | -0.013 (-2.35%) | 22,366,146 |
21 Nov 2022 | CNY | 0.551 | 0.555 | 0.543 | 0.553 | 0.553 | -0.007 (-1.25%) | 6,977,270 |
18 Nov 2022 | CNY | 0.573 | 0.575 | 0.559 | 0.56 | 0.56 | -0.001 (-0.18%) | 15,702,909 |
17 Nov 2022 | CNY | 0.562 | 0.562 | 0.548 | 0.561 | 0.561 | -0.001 (-0.18%) | 12,420,948 |
16 Nov 2022 | CNY | 0.564 | 0.571 | 0.559 | 0.562 | 0.562 | -0.003 (-0.53%) | 12,812,804 |
15 Nov 2022 | CNY | 0.544 | 0.567 | 0.539 | 0.565 | 0.565 | +0.024 (+4.44%) | 55,000 |
14 Nov 2022 | CNY | 0.534 | 0.551 | 0.534 | 0.541 | 0.541 | +0.013 (+2.46%) | 21,340,871 |
11 Nov 2022 | CNY | 0.525 | 0.534 | 0.518 | 0.528 | 0.528 | +0.027 (+5.39%) | 8,121,127 |
10 Nov 2022 | CNY | 0.505 | 0.506 | 0.5 | 0.501 | 0.501 | -0.009 (-1.76%) | 16,746,260 |
9 Nov 2022 | CNY | 0.517 | 0.523 | 0.509 | 0.51 | 0.51 | -0.006 (-1.16%) | 11,680,120 |
8 Nov 2022 | CNY | 0.52 | 0.521 | 0.513 | 0.516 | 0.516 | -0.005 (-0.96%) | 12,671,694 |
7 Nov 2022 | CNY | 0.503 | 0.521 | 0.501 | 0.521 | 0.521 | +0.011 (+2.16%) | 14,108,319 |
4 Nov 2022 | CNY | 0.487 | 0.513 | 0.487 | 0.51 | 0.51 | +0.028 (+5.81%) | 9,281,581 |
3 Nov 2022 | CNY | 0.487 | 0.492 | 0.479 | 0.482 | 0.482 | -0.008 (-1.63%) | 7,494,100 |
2 Nov 2022 | CNY | 0.481 | 0.493 | 0.476 | 0.49 | 0.49 | +0.01 (+2.08%) | 8,887,555 |
1 Nov 2022 | CNY | 0.462 | 0.481 | 0.462 | 0.48 | 0.48 | +0.019 (+4.12%) | 8,956,073 |
31 Oct 2022 | CNY | 0.46 | 0.465 | 0.454 | 0.461 | 0.461 | 0.0 (0.0%) | 8,938,025 |
28 Oct 2022 | CNY | 0.48 | 0.48 | 0.458 | 0.461 | 0.461 | -0.018 (-3.76%) | 5,052,759 |
27 Oct 2022 | CNY | 0.489 | 0.489 | 0.478 | 0.479 | 0.479 | +0.001 (+0.21%) | 8,193,592 |
26 Oct 2022 | CNY | 0.475 | 0.487 | 0.474 | 0.478 | 0.478 | +0.001 (+0.21%) | 14,491,590 |
25 Oct 2022 | CNY | 0.475 | 0.489 | 0.466 | 0.477 | 0.477 | +0.004 (+0.85%) | 19,392,126 |
24 Oct 2022 | CNY | 0.501 | 0.502 | 0.473 | 0.473 | 0.473 | -0.034 (-6.71%) | 22,396,590 |
21 Oct 2022 | CNY | 0.51 | 0.511 | 0.504 | 0.507 | 0.507 | +0.001 (+0.20%) | 7,244,650 |
20 Oct 2022 | CNY | 0.508 | 0.511 | 0.502 | 0.506 | 0.506 | -0.012 (-2.32%) | 16,462,548 |
19 Oct 2022 | CNY | 0.527 | 0.53 | 0.518 | 0.518 | 0.518 | -0.009 (-1.71%) | 9,689,316 |
18 Oct 2022 | CNY | 0.521 | 0.528 | 0.519 | 0.527 | 0.527 | +0.009 (+1.74%) | 9,022,338 |
17 Oct 2022 | CNY | 0.519 | 0.52 | 0.513 | 0.518 | 0.518 | -0.005 (-0.96%) | 125,892 |
14 Oct 2022 | CNY | 0.525 | 0.531 | 0.52 | 0.523 | 0.523 | +0.006 (+1.16%) | 8,499,852 |
13 Oct 2022 | CNY | 0.525 | 0.53 | 0.515 | 0.517 | 0.517 | -0.013 (-2.45%) | 6,161,647 |