Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 0.573 | 0.589 | 0.573 | 0.587 | 0.587 | +0.014 (+2.44%) | 37,950,085 |
4 Jan 2023 | CNY | 0.585 | 0.585 | 0.57 | 0.573 | 0.573 | -0.012 (-2.05%) | 32,887,505 |
3 Jan 2023 | CNY | 0.582 | 0.587 | 0.572 | 0.585 | 0.585 | +0.003 (+0.52%) | 39,362,000 |
30 Dec 2022 | CNY | 0.588 | 0.59 | 0.58 | 0.582 | 0.582 | 0.0 (0.0%) | 26,787,800 |
29 Dec 2022 | CNY | 0.579 | 0.587 | 0.578 | 0.582 | 0.582 | -0.001 (-0.17%) | 22,384,200 |
28 Dec 2022 | CNY | 0.58 | 0.586 | 0.574 | 0.583 | 0.583 | -0.002 (-0.34%) | 30,978,319 |
27 Dec 2022 | CNY | 0.58 | 0.587 | 0.579 | 0.585 | 0.585 | +0.006 (+1.04%) | 25,097,200 |
26 Dec 2022 | CNY | 0.555 | 0.581 | 0.555 | 0.579 | 0.579 | +0.02 (+3.58%) | 43,131,700 |
23 Dec 2022 | CNY | 0.563 | 0.565 | 0.555 | 0.559 | 0.559 | -0.005 (-0.89%) | 41,047,000 |
22 Dec 2022 | CNY | 0.577 | 0.581 | 0.562 | 0.564 | 0.564 | -0.014 (-2.42%) | 33,072,600 |
21 Dec 2022 | CNY | 0.588 | 0.588 | 0.575 | 0.578 | 0.578 | -0.007 (-1.20%) | 31,174,800 |
20 Dec 2022 | CNY | 0.591 | 0.591 | 0.583 | 0.585 | 0.585 | -0.005 (-0.85%) | 36,060,800 |
19 Dec 2022 | CNY | 0.588 | 0.601 | 0.588 | 0.59 | 0.59 | -0.001 (-0.17%) | 35,684,100 |
16 Dec 2022 | CNY | 0.594 | 0.598 | 0.587 | 0.591 | 0.591 | -0.008 (-1.34%) | 27,374,700 |
15 Dec 2022 | CNY | 0.588 | 0.6 | 0.585 | 0.599 | 0.599 | +0.011 (+1.87%) | 35,038,600 |
14 Dec 2022 | CNY | 0.593 | 0.597 | 0.586 | 0.588 | 0.588 | -0.005 (-0.84%) | 34,462,400 |
13 Dec 2022 | CNY | 0.604 | 0.605 | 0.592 | 0.593 | 0.593 | -0.011 (-1.82%) | 48,099,559 |
12 Dec 2022 | CNY | 0.611 | 0.611 | 0.602 | 0.604 | 0.604 | -0.008 (-1.31%) | 35,329,700 |
9 Dec 2022 | CNY | 0.613 | 0.614 | 0.609 | 0.612 | 0.612 | -0.002 (-0.33%) | 37,586,397 |
8 Dec 2022 | CNY | 0.611 | 0.62 | 0.608 | 0.614 | 0.614 | +0.003 (+0.49%) | 33,756,100 |
7 Dec 2022 | CNY | 0.602 | 0.617 | 0.601 | 0.611 | 0.611 | +0.006 (+0.99%) | 47,119,076 |
6 Dec 2022 | CNY | 0.604 | 0.61 | 0.596 | 0.605 | 0.605 | +0.001 (+0.17%) | 45,758,100 |
5 Dec 2022 | CNY | 0.61 | 0.612 | 0.601 | 0.604 | 0.604 | -0.009 (-1.47%) | 51,380,000 |
2 Dec 2022 | CNY | 0.61 | 0.618 | 0.608 | 0.613 | 0.613 | +0.003 (+0.49%) | 40,549,100 |
1 Dec 2022 | CNY | 0.606 | 0.615 | 0.601 | 0.61 | 0.61 | +0.011 (+1.84%) | 38,889,300 |
30 Nov 2022 | CNY | 0.594 | 0.601 | 0.594 | 0.599 | 0.599 | +0.003 (+0.50%) | 35,338,400 |
29 Nov 2022 | CNY | 0.593 | 0.599 | 0.591 | 0.596 | 0.596 | +0.001 (+0.17%) | 41,738,500 |
28 Nov 2022 | CNY | 0.599 | 0.599 | 0.585 | 0.595 | 0.595 | -0.005 (-0.83%) | 36,159,900 |
25 Nov 2022 | CNY | 0.607 | 0.607 | 0.599 | 0.6 | 0.6 | -0.01 (-1.64%) | 39,438,800 |
24 Nov 2022 | CNY | 0.611 | 0.616 | 0.608 | 0.61 | 0.61 | +0.001 (+0.16%) | 40,844,400 |