Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | CNY | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 641,400 |
11 Jan 2024 | CNY | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 171,000 |
10 Jan 2024 | CNY | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.03 (-5.36%) | 120,500 |
9 Jan 2024 | CNY | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 501,100 |
8 Jan 2024 | CNY | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.03 (-4.84%) | 539,300 |
5 Jan 2024 | CNY | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.03 (-4.62%) | 1,430,400 |
4 Jan 2024 | CNY | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.03 (-4.41%) | 846,500 |
3 Jan 2024 | CNY | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.04 (-5.56%) | 980,600 |
2 Jan 2024 | CNY | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.04 (-5.26%) | 546,200 |
29 Dec 2023 | CNY | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.04 (-5%) | 3,074,800 |
28 Dec 2023 | CNY | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | -0.04 (-4.76%) | 3,378,400 |
27 Dec 2023 | CNY | 0.84 | 0.88 | 0.84 | 0.84 | 0.84 | -0.04 (-4.55%) | 44,349,810 |
26 Dec 2023 | CNY | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.05 (-5.38%) | 2,560,800 |
25 Dec 2023 | CNY | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.05 (-5.10%) | 468,300 |
22 Dec 2023 | CNY | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.05 (-4.85%) | 1,076,100 |
21 Dec 2023 | CNY | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.05 (-4.63%) | 1,109,700 |
20 Dec 2023 | CNY | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.06 (-5.26%) | 862,800 |
19 Dec 2023 | CNY | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.06 (-5%) | 2,218,000 |
18 Dec 2023 | CNY | 1.2 | 1.22 | 1.2 | 1.2 | 1.2 | -0.06 (-4.76%) | 10,085,500 |
15 Dec 2023 | CNY | 1.16 | 1.28 | 1.16 | 1.26 | 1.26 | +0.04 (+3.28%) | 29,899,460 |
14 Dec 2023 | CNY | 1.26 | 1.28 | 1.22 | 1.22 | 1.22 | -0.06 (-4.69%) | 24,897,200 |
13 Dec 2023 | CNY | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | +0.06 (+4.92%) | 22,838,760 |
12 Dec 2023 | CNY | 1.19 | 1.22 | 1.16 | 1.22 | 1.22 | +0.06 (+5.17%) | 12,730,000 |
11 Dec 2023 | CNY | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -0.06 (-4.92%) | 20,546,130 |
8 Dec 2023 | CNY | 1.21 | 1.27 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 17,622,100 |
7 Dec 2023 | CNY | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | +0.01 (+0.83%) | 17,053,730 |
6 Dec 2023 | CNY | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -0.06 (-4.72%) | 29,506,400 |
5 Dec 2023 | CNY | 1.31 | 1.37 | 1.27 | 1.27 | 1.27 | -0.07 (-5.22%) | 23,926,200 |
4 Dec 2023 | CNY | 1.38 | 1.4 | 1.34 | 1.34 | 1.34 | -0.07 (-4.96%) | 26,538,100 |
1 Dec 2023 | CNY | 1.33 | 1.41 | 1.29 | 1.41 | 1.41 | +0.07 (+5.22%) | 28,053,930 |