Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 0.644 | 0.65 | 0.621 | 0.623 | 0.623 | -0.022 (-3.41%) | 18,922,800 |
21 Nov 2022 | CNY | 0.648 | 0.648 | 0.634 | 0.645 | 0.645 | -0.003 (-0.46%) | 11,809,100 |
18 Nov 2022 | CNY | 0.649 | 0.66 | 0.644 | 0.648 | 0.648 | +0.002 (+0.31%) | 17,113,000 |
17 Nov 2022 | CNY | 0.649 | 0.66 | 0.636 | 0.646 | 0.646 | -0.003 (-0.46%) | 17,530,200 |
16 Nov 2022 | CNY | 0.642 | 0.663 | 0.64 | 0.649 | 0.649 | +0.006 (+0.93%) | 18,413,500 |
15 Nov 2022 | CNY | 0.646 | 0.648 | 0.63 | 0.643 | 0.643 | +0.001 (+0.16%) | 16,940,700 |
14 Nov 2022 | CNY | 0.622 | 0.65 | 0.62 | 0.642 | 0.642 | +0.02 (+3.22%) | 23,245,600 |
11 Nov 2022 | CNY | 0.627 | 0.653 | 0.621 | 0.622 | 0.622 | +0.013 (+2.13%) | 91,484,100 |
10 Nov 2022 | CNY | 0.61 | 0.62 | 0.607 | 0.609 | 0.609 | -0.007 (-1.14%) | 14,456,500 |
9 Nov 2022 | CNY | 0.622 | 0.626 | 0.614 | 0.616 | 0.616 | -0.004 (-0.65%) | 15,659,200 |
8 Nov 2022 | CNY | 0.625 | 0.626 | 0.616 | 0.62 | 0.62 | -0.007 (-1.12%) | 15,332,500 |
7 Nov 2022 | CNY | 0.62 | 0.628 | 0.613 | 0.627 | 0.627 | +0.004 (+0.64%) | 15,565,800 |
4 Nov 2022 | CNY | 0.606 | 0.634 | 0.605 | 0.623 | 0.623 | +0.018 (+2.98%) | 16,335,000 |
3 Nov 2022 | CNY | 0.615 | 0.615 | 0.597 | 0.605 | 0.605 | -0.01 (-1.63%) | 16,294,000 |
2 Nov 2022 | CNY | 0.6 | 0.625 | 0.591 | 0.615 | 0.615 | +0.015 (+2.50%) | 22,001,800 |
1 Nov 2022 | CNY | 0.567 | 0.6 | 0.567 | 0.6 | 0.6 | +0.033 (+5.82%) | 20,066,900 |
31 Oct 2022 | CNY | 0.57 | 0.579 | 0.562 | 0.567 | 0.567 | -0.007 (-1.22%) | 15,090,000 |
28 Oct 2022 | CNY | 0.582 | 0.591 | 0.571 | 0.574 | 0.574 | -0.006 (-1.03%) | 15,297,900 |
27 Oct 2022 | CNY | 0.589 | 0.596 | 0.574 | 0.58 | 0.58 | -0.005 (-0.85%) | 16,021,200 |
26 Oct 2022 | CNY | 0.561 | 0.598 | 0.56 | 0.585 | 0.585 | +0.025 (+4.46%) | 19,387,757 |
25 Oct 2022 | CNY | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | -0.003 (-0.53%) | 16,178,400 |
24 Oct 2022 | CNY | 0.585 | 0.589 | 0.56 | 0.563 | 0.563 | -0.022 (-3.76%) | 15,826,400 |
21 Oct 2022 | CNY | 0.58 | 0.589 | 0.575 | 0.585 | 0.585 | +0.005 (+0.86%) | 14,259,600 |
20 Oct 2022 | CNY | 0.58 | 0.591 | 0.578 | 0.58 | 0.58 | -0.004 (-0.68%) | 16,552,100 |
19 Oct 2022 | CNY | 0.598 | 0.598 | 0.582 | 0.584 | 0.584 | -0.013 (-2.18%) | 12,507,500 |
18 Oct 2022 | CNY | 0.59 | 0.6 | 0.581 | 0.597 | 0.597 | +0.01 (+1.70%) | 18,226,000 |
17 Oct 2022 | CNY | 0.583 | 0.597 | 0.579 | 0.587 | 0.587 | +0.004 (+0.69%) | 18,065,400 |
14 Oct 2022 | CNY | 0.546 | 0.589 | 0.546 | 0.583 | 0.583 | +0.042 (+7.76%) | 20,485,900 |
13 Oct 2022 | CNY | 0.526 | 0.55 | 0.525 | 0.541 | 0.541 | +0.014 (+2.66%) | 18,794,700 |
12 Oct 2022 | CNY | 0.518 | 0.527 | 0.505 | 0.527 | 0.527 | +0.006 (+1.15%) | 18,980,600 |