Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 0.641 | 0.653 | 0.641 | 0.65 | 0.65 | +0.011 (+1.72%) | 19,621,700 |
3 Jan 2023 | CNY | 0.633 | 0.643 | 0.627 | 0.639 | 0.639 | +0.006 (+0.95%) | 14,767,900 |
30 Dec 2022 | CNY | 0.631 | 0.641 | 0.631 | 0.633 | 0.633 | -0.004 (-0.63%) | 14,343,100 |
29 Dec 2022 | CNY | 0.621 | 0.639 | 0.621 | 0.637 | 0.637 | +0.014 (+2.25%) | 19,335,500 |
28 Dec 2022 | CNY | 0.614 | 0.627 | 0.613 | 0.623 | 0.623 | +0.009 (+1.47%) | 19,851,100 |
27 Dec 2022 | CNY | 0.611 | 0.615 | 0.607 | 0.614 | 0.614 | +0.001 (+0.16%) | 14,070,000 |
26 Dec 2022 | CNY | 0.609 | 0.614 | 0.609 | 0.613 | 0.613 | +0.004 (+0.66%) | 15,245,500 |
23 Dec 2022 | CNY | 0.602 | 0.611 | 0.601 | 0.609 | 0.609 | +0.007 (+1.16%) | 15,273,600 |
22 Dec 2022 | CNY | 0.594 | 0.61 | 0.594 | 0.602 | 0.602 | +0.008 (+1.35%) | 16,891,700 |
21 Dec 2022 | CNY | 0.598 | 0.6 | 0.592 | 0.594 | 0.594 | +0.003 (+0.51%) | 14,612,100 |
20 Dec 2022 | CNY | 0.597 | 0.6 | 0.589 | 0.591 | 0.591 | -0.006 (-1.01%) | 17,463,200 |
19 Dec 2022 | CNY | 0.618 | 0.618 | 0.596 | 0.597 | 0.597 | -0.02 (-3.24%) | 18,852,600 |
16 Dec 2022 | CNY | 0.614 | 0.622 | 0.613 | 0.617 | 0.617 | +0.003 (+0.49%) | 15,940,500 |
15 Dec 2022 | CNY | 0.619 | 0.62 | 0.611 | 0.614 | 0.614 | -0.006 (-0.97%) | 9,752,600 |
14 Dec 2022 | CNY | 0.622 | 0.624 | 0.617 | 0.62 | 0.62 | +0.001 (+0.16%) | 18,164,600 |
13 Dec 2022 | CNY | 0.621 | 0.623 | 0.613 | 0.619 | 0.619 | -0.002 (-0.32%) | 16,200,600 |
12 Dec 2022 | CNY | 0.622 | 0.63 | 0.618 | 0.621 | 0.621 | -0.002 (-0.32%) | 16,322,800 |
9 Dec 2022 | CNY | 0.619 | 0.626 | 0.616 | 0.623 | 0.623 | +0.004 (+0.65%) | 15,909,700 |
8 Dec 2022 | CNY | 0.623 | 0.623 | 0.616 | 0.619 | 0.619 | -0.004 (-0.64%) | 17,172,400 |
7 Dec 2022 | CNY | 0.608 | 0.627 | 0.608 | 0.623 | 0.623 | +0.015 (+2.47%) | 43,244,500 |
6 Dec 2022 | CNY | 0.62 | 0.622 | 0.606 | 0.608 | 0.608 | -0.012 (-1.94%) | 17,250,300 |
5 Dec 2022 | CNY | 0.625 | 0.625 | 0.615 | 0.62 | 0.62 | +0.001 (+0.16%) | 16,510,100 |
2 Dec 2022 | CNY | 0.62 | 0.624 | 0.615 | 0.619 | 0.619 | -0.002 (-0.32%) | 11,782,200 |
1 Dec 2022 | CNY | 0.625 | 0.635 | 0.613 | 0.621 | 0.621 | +0.006 (+0.98%) | 12,818,300 |
30 Nov 2022 | CNY | 0.62 | 0.62 | 0.613 | 0.615 | 0.615 | -0.006 (-0.97%) | 10,161,000 |
29 Nov 2022 | CNY | 0.593 | 0.622 | 0.593 | 0.621 | 0.621 | +0.018 (+2.99%) | 16,474,100 |
28 Nov 2022 | CNY | 0.592 | 0.614 | 0.591 | 0.603 | 0.603 | -0.006 (-0.99%) | 14,498,300 |
25 Nov 2022 | CNY | 0.615 | 0.615 | 0.599 | 0.609 | 0.609 | -0.006 (-0.98%) | 30,002,400 |
24 Nov 2022 | CNY | 0.612 | 0.622 | 0.608 | 0.615 | 0.615 | +0.007 (+1.15%) | 9,628,200 |
23 Nov 2022 | CNY | 0.622 | 0.622 | 0.602 | 0.608 | 0.608 | -0.015 (-2.41%) | 17,663,300 |