Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2023 | CNY | 0.631 | 0.64 | 0.626 | 0.636 | 0.636 | +0.004 (+0.63%) | 124,806,200 |
10 Feb 2023 | CNY | 0.656 | 0.657 | 0.627 | 0.632 | 0.632 | -0.018 (-2.77%) | 198,273,600 |
9 Feb 2023 | CNY | 0.64 | 0.654 | 0.636 | 0.65 | 0.65 | +0.006 (+0.93%) | 191,336,900 |
8 Feb 2023 | CNY | 0.65 | 0.657 | 0.642 | 0.644 | 0.644 | -0.004 (-0.62%) | 97,419,100 |
7 Feb 2023 | CNY | 0.643 | 0.659 | 0.643 | 0.648 | 0.648 | +0.005 (+0.78%) | 292,071,800 |
6 Feb 2023 | CNY | 0.67 | 0.67 | 0.638 | 0.643 | 0.643 | -0.035 (-5.16%) | 227,259,300 |
3 Feb 2023 | CNY | 0.675 | 0.684 | 0.666 | 0.678 | 0.678 | +0.001 (+0.15%) | 118,693,800 |
2 Feb 2023 | CNY | 0.668 | 0.683 | 0.667 | 0.677 | 0.677 | +0.014 (+2.11%) | 102,887,700 |
1 Feb 2023 | CNY | 0.64 | 0.666 | 0.64 | 0.663 | 0.663 | +0.019 (+2.95%) | 106,375,000 |
31 Jan 2023 | CNY | 0.669 | 0.671 | 0.642 | 0.644 | 0.644 | -0.025 (-3.74%) | 89,547,500 |
30 Jan 2023 | CNY | 0.684 | 0.688 | 0.667 | 0.669 | 0.669 | -0.006 (-0.89%) | 97,196,100 |
20 Jan 2023 | CNY | 0.673 | 0.68 | 0.672 | 0.675 | 0.675 | +0.005 (+0.75%) | 68,130,600 |
19 Jan 2023 | CNY | 0.669 | 0.676 | 0.663 | 0.67 | 0.67 | 0.0 (0.0%) | 108,417,400 |
18 Jan 2023 | CNY | 0.673 | 0.674 | 0.653 | 0.67 | 0.67 | -0.003 (-0.45%) | 83,097,200 |
17 Jan 2023 | CNY | 0.685 | 0.686 | 0.667 | 0.673 | 0.673 | -0.011 (-1.61%) | 95,348,900 |
16 Jan 2023 | CNY | 0.68 | 0.702 | 0.678 | 0.684 | 0.684 | +0.007 (+1.03%) | 156,624,400 |
13 Jan 2023 | CNY | 0.658 | 0.677 | 0.655 | 0.677 | 0.677 | +0.023 (+3.52%) | 125,276,300 |
12 Jan 2023 | CNY | 0.667 | 0.672 | 0.653 | 0.654 | 0.654 | -0.009 (-1.36%) | 95,959,000 |
11 Jan 2023 | CNY | 0.653 | 0.673 | 0.653 | 0.663 | 0.663 | +0.012 (+1.84%) | 116,568,700 |
10 Jan 2023 | CNY | 0.657 | 0.657 | 0.639 | 0.651 | 0.651 | -0.006 (-0.91%) | 93,311,400 |
9 Jan 2023 | CNY | 0.642 | 0.658 | 0.642 | 0.657 | 0.657 | +0.018 (+2.82%) | 83,967,000 |
6 Jan 2023 | CNY | 0.656 | 0.659 | 0.637 | 0.639 | 0.639 | -0.015 (-2.29%) | 95,361,400 |
5 Jan 2023 | CNY | 0.655 | 0.667 | 0.65 | 0.654 | 0.654 | +0.008 (+1.24%) | 86,771,500 |
4 Jan 2023 | CNY | 0.631 | 0.647 | 0.629 | 0.646 | 0.646 | +0.016 (+2.54%) | 66,213,300 |
3 Jan 2023 | CNY | 0.615 | 0.632 | 0.612 | 0.63 | 0.63 | +0.012 (+1.94%) | 77,654,900 |
30 Dec 2022 | CNY | 0.631 | 0.635 | 0.616 | 0.618 | 0.618 | -0.007 (-1.12%) | 49,595,600 |
29 Dec 2022 | CNY | 0.61 | 0.625 | 0.61 | 0.625 | 0.625 | +0.01 (+1.63%) | 86,888,400 |
28 Dec 2022 | CNY | 0.607 | 0.624 | 0.604 | 0.615 | 0.615 | +0.008 (+1.32%) | 69,083,599 |
27 Dec 2022 | CNY | 0.608 | 0.61 | 0.6 | 0.607 | 0.607 | 0.0 (0.0%) | 27,408,800 |
26 Dec 2022 | CNY | 0.608 | 0.615 | 0.603 | 0.607 | 0.607 | -0.001 (-0.16%) | 26,632,498 |