Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | CNY | 0.542 | 0.531 | 0.534 | 0.532 | 0.532 | -0.002 (-0.37%) | 1,110,845,110 |
19 Jan 2023 | CNY | 0.539 | 0.52 | 0.523 | 0.534 | 0.534 | +0.011 (+2.10%) | 1,481,415,510 |
18 Jan 2023 | CNY | 0.528 | 0.521 | 0.527 | 0.523 | 0.523 | -0.005 (-0.95%) | 818,816,040 |
17 Jan 2023 | CNY | 0.533 | 0.524 | 0.53 | 0.528 | 0.528 | -0.003 (-0.56%) | 952,511,340 |
16 Jan 2023 | CNY | 0.54 | 0.51 | 0.512 | 0.531 | 0.531 | +0.02 (+3.91%) | 2,019,770,640 |
13 Jan 2023 | CNY | 0.511 | 0.496 | 0.498 | 0.511 | 0.511 | +0.015 (+3.02%) | 1,126,652,130 |
12 Jan 2023 | CNY | 0.503 | 0.495 | 0.499 | 0.496 | 0.496 | -0.003 (-0.60%) | 842,139,500 |
11 Jan 2023 | CNY | 0.507 | 0.498 | 0.502 | 0.499 | 0.499 | -0.003 (-0.60%) | 928,611,760 |
10 Jan 2023 | CNY | 0.505 | 0.492 | 0.495 | 0.502 | 0.502 | +0.007 (+1.41%) | 1,112,442,670 |
9 Jan 2023 | CNY | 0.497 | 0.488 | 0.492 | 0.495 | 0.495 | +0.004 (+0.81%) | 888,928,390 |
6 Jan 2023 | CNY | 0.495 | 0.488 | 0.494 | 0.491 | 0.491 | -0.003 (-0.61%) | 893,779,120 |
5 Jan 2023 | CNY | 0.498 | 0.481 | 0.482 | 0.494 | 0.494 | +0.014 (+2.92%) | 1,740,502,790 |
4 Jan 2023 | CNY | 0.482 | 0.476 | 0.476 | 0.48 | 0.48 | +0.003 (+0.63%) | 1,055,289,340 |
3 Jan 2023 | CNY | 0.482 | 0.472 | 0.478 | 0.477 | 0.477 | -0.001 (-0.21%) | 1,081,325,960 |
30 Dec 2022 | CNY | 0.48 | 0.475 | 0.477 | 0.478 | 0.478 | +0.002 (+0.42%) | 866,531,600 |
29 Dec 2022 | CNY | 0.479 | 0.466 | 0.468 | 0.476 | 0.476 | +0.007 (+1.49%) | 1,250,772,310 |
28 Dec 2022 | CNY | 0.473 | 0.467 | 0.467 | 0.469 | 0.469 | 0.0 (0.0%) | 863,812,880 |
27 Dec 2022 | CNY | 0.47 | 0.46 | 0.465 | 0.469 | 0.469 | +0.006 (+1.30%) | 1,026,010,010 |
26 Dec 2022 | CNY | 0.467 | 0.462 | 0.465 | 0.463 | 0.463 | -0.001 (-0.22%) | 658,461,900 |
23 Dec 2022 | CNY | 0.465 | 0.456 | 0.457 | 0.464 | 0.464 | +0.004 (+0.87%) | 1,030,980,460 |
22 Dec 2022 | CNY | 0.467 | 0.452 | 0.455 | 0.46 | 0.46 | +0.008 (+1.77%) | 1,295,016,240 |
21 Dec 2022 | CNY | 0.456 | 0.452 | 0.453 | 0.452 | 0.452 | +0.001 (+0.22%) | 790,136,400 |
20 Dec 2022 | CNY | 0.46 | 0.45 | 0.457 | 0.451 | 0.451 | -0.007 (-1.53%) | 1,211,385,640 |
19 Dec 2022 | CNY | 0.472 | 0.457 | 0.471 | 0.458 | 0.458 | -0.012 (-2.55%) | 1,399,785,640 |
16 Dec 2022 | CNY | 0.472 | 0.466 | 0.467 | 0.47 | 0.47 | +0.002 (+0.43%) | 1,273,232,020 |
15 Dec 2022 | CNY | 0.474 | 0.466 | 0.47 | 0.468 | 0.468 | -0.002 (-0.43%) | 1,085,278,190 |
14 Dec 2022 | CNY | 0.475 | 0.467 | 0.471 | 0.47 | 0.47 | -0.001 (-0.21%) | 1,147,905,670 |
13 Dec 2022 | CNY | 0.475 | 0.466 | 0.474 | 0.471 | 0.471 | -0.002 (-0.42%) | 1,314,198,380 |
12 Dec 2022 | CNY | 0.478 | 0.47 | 0.471 | 0.473 | 0.473 | +0.003 (+0.64%) | 1,592,342,300 |
9 Dec 2022 | CNY | 0.471 | 0.464 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 1,478,262,590 |