Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2022 | CNY | 0.53 | 0.53 | 0.522 | 0.525 | 0.525 | -0.004 (-0.76%) | 47,994,600 |
29 Nov 2022 | CNY | 0.515 | 0.531 | 0.514 | 0.529 | 0.529 | +0.015 (+2.92%) | 45,570,100 |
28 Nov 2022 | CNY | 0.513 | 0.519 | 0.508 | 0.514 | 0.514 | -0.01 (-1.91%) | 50,725,500 |
25 Nov 2022 | CNY | 0.527 | 0.527 | 0.517 | 0.524 | 0.524 | -0.002 (-0.38%) | 71,866,000 |
24 Nov 2022 | CNY | 0.525 | 0.53 | 0.523 | 0.526 | 0.526 | +0.001 (+0.19%) | 32,916,900 |
23 Nov 2022 | CNY | 0.536 | 0.537 | 0.521 | 0.525 | 0.525 | -0.012 (-2.23%) | 47,329,000 |
22 Nov 2022 | CNY | 0.546 | 0.554 | 0.533 | 0.537 | 0.537 | -0.012 (-2.19%) | 42,510,600 |
21 Nov 2022 | CNY | 0.547 | 0.55 | 0.539 | 0.549 | 0.549 | -0.004 (-0.72%) | 46,000,700 |
18 Nov 2022 | CNY | 0.547 | 0.557 | 0.547 | 0.553 | 0.553 | +0.006 (+1.10%) | 74,648,640 |
17 Nov 2022 | CNY | 0.548 | 0.551 | 0.538 | 0.547 | 0.547 | -0.003 (-0.55%) | 51,178,800 |
16 Nov 2022 | CNY | 0.548 | 0.562 | 0.545 | 0.55 | 0.55 | +0.002 (+0.36%) | 61,061,600 |
15 Nov 2022 | CNY | 0.543 | 0.549 | 0.53 | 0.548 | 0.548 | +0.006 (+1.11%) | 61,176,200 |
14 Nov 2022 | CNY | 0.533 | 0.547 | 0.528 | 0.542 | 0.542 | +0.008 (+1.50%) | 48,456,600 |
11 Nov 2022 | CNY | 0.542 | 0.551 | 0.533 | 0.534 | 0.534 | +0.006 (+1.14%) | 86,787,300 |
10 Nov 2022 | CNY | 0.525 | 0.535 | 0.525 | 0.528 | 0.528 | -0.003 (-0.56%) | 34,901,500 |
9 Nov 2022 | CNY | 0.534 | 0.538 | 0.529 | 0.531 | 0.531 | -0.004 (-0.75%) | 19,719,460 |
8 Nov 2022 | CNY | 0.544 | 0.544 | 0.531 | 0.535 | 0.535 | -0.009 (-1.65%) | 27,965,500 |
7 Nov 2022 | CNY | 0.541 | 0.544 | 0.53 | 0.544 | 0.544 | +0.002 (+0.37%) | 39,482,500 |
4 Nov 2022 | CNY | 0.528 | 0.547 | 0.527 | 0.542 | 0.542 | +0.013 (+2.46%) | 51,899,700 |
3 Nov 2022 | CNY | 0.527 | 0.534 | 0.521 | 0.529 | 0.529 | -0.004 (-0.75%) | 45,658,700 |
2 Nov 2022 | CNY | 0.518 | 0.54 | 0.514 | 0.533 | 0.533 | +0.011 (+2.11%) | 75,139,100 |
1 Nov 2022 | CNY | 0.502 | 0.522 | 0.495 | 0.522 | 0.522 | +0.023 (+4.61%) | 62,858,300 |
31 Oct 2022 | CNY | 0.507 | 0.507 | 0.492 | 0.499 | 0.499 | -0.01 (-1.96%) | 63,475,900 |
28 Oct 2022 | CNY | 0.513 | 0.52 | 0.506 | 0.509 | 0.509 | -0.007 (-1.36%) | 29,682,000 |
27 Oct 2022 | CNY | 0.529 | 0.536 | 0.509 | 0.516 | 0.516 | -0.014 (-2.64%) | 57,159,700 |
26 Oct 2022 | CNY | 0.505 | 0.537 | 0.502 | 0.53 | 0.53 | +0.03 (+6%) | 68,926,000 |
25 Oct 2022 | CNY | 0.51 | 0.512 | 0.495 | 0.5 | 0.5 | -0.012 (-2.34%) | 40,564,900 |
24 Oct 2022 | CNY | 0.535 | 0.535 | 0.509 | 0.512 | 0.512 | -0.019 (-3.58%) | 52,506,100 |
21 Oct 2022 | CNY | 0.539 | 0.54 | 0.526 | 0.531 | 0.531 | -0.007 (-1.30%) | 27,369,100 |
20 Oct 2022 | CNY | 0.532 | 0.548 | 0.531 | 0.538 | 0.538 | +0.002 (+0.37%) | 30,124,100 |