Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 0.596 | 0.604 | 0.586 | 0.587 | 0.587 | +0.009 (+1.56%) | 5,136,376,045 |
4 Jan 2023 | CNY | 0.564 | 0.579 | 0.56 | 0.578 | 0.578 | +0.024 (+4.33%) | 4,183,115,325 |
3 Jan 2023 | CNY | 0.542 | 0.557 | 0.531 | 0.554 | 0.554 | +0.005 (+0.91%) | 4,446,034,132 |
30 Dec 2022 | CNY | 0.558 | 0.56 | 0.548 | 0.549 | 0.549 | +0.002 (+0.37%) | 2,601,410,571 |
29 Dec 2022 | CNY | 0.548 | 0.554 | 0.544 | 0.547 | 0.547 | -0.01 (-1.80%) | 3,171,251,425 |
28 Dec 2022 | CNY | 0.555 | 0.568 | 0.554 | 0.557 | 0.557 | +0.002 (+0.36%) | 3,333,675,687 |
27 Dec 2022 | CNY | 0.547 | 0.556 | 0.547 | 0.555 | 0.555 | +0.012 (+2.21%) | 1,369,582,375 |
26 Dec 2022 | CNY | 0.547 | 0.548 | 0.542 | 0.543 | 0.543 | -0.008 (-1.45%) | 1,019,452,619 |
23 Dec 2022 | CNY | 0.549 | 0.56 | 0.546 | 0.551 | 0.551 | -0.007 (-1.25%) | 3,394,764,500 |
22 Dec 2022 | CNY | 0.547 | 0.562 | 0.545 | 0.558 | 0.558 | +0.028 (+5.28%) | 4,329,818,373 |
21 Dec 2022 | CNY | 0.534 | 0.537 | 0.53 | 0.53 | 0.53 | +0.001 (+0.19%) | 3,723,235,060 |
20 Dec 2022 | CNY | 0.543 | 0.544 | 0.526 | 0.529 | 0.529 | -0.02 (-3.64%) | 4,700,246,892 |
19 Dec 2022 | CNY | 0.558 | 0.57 | 0.545 | 0.549 | 0.549 | -0.005 (-0.90%) | 4,946,197,009 |
16 Dec 2022 | CNY | 0.547 | 0.56 | 0.539 | 0.554 | 0.554 | +0.004 (+0.73%) | 5,272,580,818 |
15 Dec 2022 | CNY | 0.56 | 0.562 | 0.548 | 0.55 | 0.55 | -0.013 (-2.31%) | 4,288,278,789 |
14 Dec 2022 | CNY | 0.567 | 0.57 | 0.553 | 0.563 | 0.563 | +0.002 (+0.36%) | 5,641,433,693 |
13 Dec 2022 | CNY | 0.558 | 0.57 | 0.555 | 0.561 | 0.561 | +0.003 (+0.54%) | 5,286,650,947 |
12 Dec 2022 | CNY | 0.567 | 0.574 | 0.558 | 0.558 | 0.558 | -0.019 (-3.29%) | 4,712,093,607 |
9 Dec 2022 | CNY | 0.569 | 0.584 | 0.559 | 0.577 | 0.577 | +0.015 (+2.67%) | 8,210,806,714 |
8 Dec 2022 | CNY | 0.544 | 0.564 | 0.542 | 0.562 | 0.562 | +0.015 (+2.74%) | 6,771,060,912 |
7 Dec 2022 | CNY | 0.553 | 0.575 | 0.545 | 0.547 | 0.547 | -0.004 (-0.73%) | 7,744,509,648 |
6 Dec 2022 | CNY | 0.549 | 0.569 | 0.546 | 0.551 | 0.551 | -0.008 (-1.43%) | 5,964,294,624 |
5 Dec 2022 | CNY | 0.542 | 0.561 | 0.535 | 0.559 | 0.559 | +0.038 (+7.29%) | 6,547,576,327 |
2 Dec 2022 | CNY | 0.52 | 0.531 | 0.516 | 0.521 | 0.521 | -0.001 (-0.19%) | 5,174,297,206 |
1 Dec 2022 | CNY | 0.532 | 0.541 | 0.52 | 0.522 | 0.522 | +0.017 (+3.37%) | 7,043,265,986 |
30 Nov 2022 | CNY | 0.5 | 0.508 | 0.497 | 0.505 | 0.505 | +0.008 (+1.61%) | 5,088,620,617 |
29 Nov 2022 | CNY | 0.483 | 0.499 | 0.48 | 0.497 | 0.497 | +0.027 (+5.74%) | 7,697,970,862 |
28 Nov 2022 | CNY | 0.461 | 0.474 | 0.458 | 0.47 | 0.47 | -0.009 (-1.88%) | 6,654,559,735 |
25 Nov 2022 | CNY | 0.488 | 0.488 | 0.476 | 0.479 | 0.479 | -0.005 (-1.03%) | 3,714,793,316 |
24 Nov 2022 | CNY | 0.49 | 0.495 | 0.483 | 0.484 | 0.484 | -0.003 (-0.62%) | 3,897,289,827 |