Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2023 | CNY | 0.505 | 0.506 | 0.486 | 0.489 | 0.489 | -0.014 (-2.78%) | 6,976,231,100 |
11 Jan 2023 | CNY | 0.506 | 0.513 | 0.502 | 0.503 | 0.503 | +0.002 (+0.40%) | 4,772,358,110 |
10 Jan 2023 | CNY | 0.505 | 0.506 | 0.496 | 0.501 | 0.501 | -0.006 (-1.18%) | 4,648,950,430 |
9 Jan 2023 | CNY | 0.508 | 0.512 | 0.502 | 0.507 | 0.507 | +0.007 (+1.40%) | 5,397,740,890 |
6 Jan 2023 | CNY | 0.51 | 0.513 | 0.496 | 0.5 | 0.5 | -0.004 (-0.79%) | 5,680,569,040 |
5 Jan 2023 | CNY | 0.515 | 0.521 | 0.503 | 0.504 | 0.504 | +0.008 (+1.61%) | 6,722,162,920 |
4 Jan 2023 | CNY | 0.478 | 0.497 | 0.475 | 0.496 | 0.496 | +0.026 (+5.53%) | 7,865,897,290 |
3 Jan 2023 | CNY | 0.459 | 0.473 | 0.451 | 0.47 | 0.47 | +0.007 (+1.51%) | 5,779,474,410 |
30 Dec 2022 | CNY | 0.471 | 0.474 | 0.462 | 0.463 | 0.463 | +0.001 (+0.22%) | 3,276,962,910 |
29 Dec 2022 | CNY | 0.463 | 0.467 | 0.459 | 0.462 | 0.462 | -0.007 (-1.49%) | 3,574,858,720 |
28 Dec 2022 | CNY | 0.466 | 0.477 | 0.465 | 0.469 | 0.469 | +0.004 (+0.86%) | 4,408,700,870 |
27 Dec 2022 | CNY | 0.46 | 0.466 | 0.459 | 0.465 | 0.465 | +0.009 (+1.97%) | 1,428,683,900 |
26 Dec 2022 | CNY | 0.46 | 0.461 | 0.455 | 0.456 | 0.456 | -0.006 (-1.30%) | 1,375,463,000 |
23 Dec 2022 | CNY | 0.46 | 0.47 | 0.458 | 0.462 | 0.462 | -0.005 (-1.07%) | 3,322,008,020 |
22 Dec 2022 | CNY | 0.455 | 0.468 | 0.454 | 0.467 | 0.467 | +0.025 (+5.66%) | 5,313,873,490 |
21 Dec 2022 | CNY | 0.444 | 0.448 | 0.441 | 0.442 | 0.442 | +0.001 (+0.23%) | 3,732,985,000 |
20 Dec 2022 | CNY | 0.453 | 0.453 | 0.438 | 0.441 | 0.441 | -0.016 (-3.50%) | 5,362,465,570 |
19 Dec 2022 | CNY | 0.461 | 0.472 | 0.455 | 0.457 | 0.457 | 0.0 (0.0%) | 5,816,323,100 |
16 Dec 2022 | CNY | 0.453 | 0.462 | 0.445 | 0.457 | 0.457 | +0.002 (+0.44%) | 6,720,669,020 |
15 Dec 2022 | CNY | 0.468 | 0.468 | 0.455 | 0.455 | 0.455 | -0.014 (-2.99%) | 6,201,043,120 |
14 Dec 2022 | CNY | 0.47 | 0.473 | 0.461 | 0.469 | 0.469 | +0.003 (+0.64%) | 5,924,691,300 |
13 Dec 2022 | CNY | 0.46 | 0.473 | 0.458 | 0.466 | 0.466 | +0.005 (+1.08%) | 7,290,684,620 |
12 Dec 2022 | CNY | 0.466 | 0.475 | 0.46 | 0.461 | 0.461 | -0.011 (-2.33%) | 7,207,489,870 |
9 Dec 2022 | CNY | 0.466 | 0.477 | 0.458 | 0.472 | 0.472 | +0.012 (+2.61%) | 9,220,838,180 |
8 Dec 2022 | CNY | 0.447 | 0.462 | 0.445 | 0.46 | 0.46 | +0.013 (+2.91%) | 8,754,199,970 |
7 Dec 2022 | CNY | 0.451 | 0.469 | 0.447 | 0.447 | 0.447 | -0.002 (-0.45%) | 10,477,641,380 |
6 Dec 2022 | CNY | 0.453 | 0.464 | 0.448 | 0.449 | 0.449 | -0.012 (-2.60%) | 7,775,104,480 |
5 Dec 2022 | CNY | 0.45 | 0.462 | 0.444 | 0.461 | 0.461 | +0.028 (+6.47%) | 7,949,526,110 |
2 Dec 2022 | CNY | 0.434 | 0.443 | 0.431 | 0.433 | 0.433 | -0.004 (-0.92%) | 4,544,714,020 |
1 Dec 2022 | CNY | 0.441 | 0.447 | 0.433 | 0.437 | 0.437 | +0.017 (+4.05%) | 8,401,379,910 |