Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 0.446 | 0.447 | 0.436 | 0.442 | 0.442 | -0.003 (-0.67%) | 253,003,100 |
19 Feb 2024 | CNY | 0.448 | 0.448 | 0.44 | 0.445 | 0.445 | +0.014 (+3.25%) | 247,092,300 |
8 Feb 2024 | CNY | 0.433 | 0.439 | 0.429 | 0.431 | 0.431 | -0.003 (-0.69%) | 315,758,400 |
7 Feb 2024 | CNY | 0.446 | 0.451 | 0.431 | 0.434 | 0.434 | -0.008 (-1.81%) | 482,629,600 |
6 Feb 2024 | CNY | 0.415 | 0.442 | 0.415 | 0.442 | 0.442 | +0.027 (+6.51%) | 577,395,001 |
5 Feb 2024 | CNY | 0.41 | 0.422 | 0.407 | 0.415 | 0.415 | -0.001 (-0.24%) | 526,263,701 |
2 Feb 2024 | CNY | 0.423 | 0.431 | 0.41 | 0.416 | 0.416 | -0.001 (-0.24%) | 370,927,100 |
1 Feb 2024 | CNY | 0.411 | 0.425 | 0.409 | 0.417 | 0.417 | +0.008 (+1.96%) | 433,001,600 |
31 Jan 2024 | CNY | 0.418 | 0.424 | 0.408 | 0.409 | 0.409 | -0.014 (-3.31%) | 333,567,400 |
30 Jan 2024 | CNY | 0.429 | 0.431 | 0.422 | 0.423 | 0.423 | -0.013 (-2.98%) | 249,483,600 |
29 Jan 2024 | CNY | 0.437 | 0.443 | 0.433 | 0.436 | 0.436 | 0.0 (0.0%) | 314,471,300 |
26 Jan 2024 | CNY | 0.447 | 0.447 | 0.432 | 0.436 | 0.436 | -0.014 (-3.11%) | 413,599,900 |
25 Jan 2024 | CNY | 0.443 | 0.452 | 0.437 | 0.45 | 0.45 | +0.011 (+2.51%) | 401,063,205 |
24 Jan 2024 | CNY | 0.44 | 0.444 | 0.428 | 0.439 | 0.439 | +0.009 (+2.09%) | 485,461,400 |
23 Jan 2024 | CNY | 0.419 | 0.436 | 0.416 | 0.43 | 0.43 | +0.017 (+4.12%) | 633,235,100 |
22 Jan 2024 | CNY | 0.428 | 0.432 | 0.409 | 0.413 | 0.413 | -0.012 (-2.82%) | 352,797,301 |
19 Jan 2024 | CNY | 0.435 | 0.439 | 0.424 | 0.425 | 0.425 | -0.012 (-2.75%) | 342,634,800 |
18 Jan 2024 | CNY | 0.432 | 0.438 | 0.428 | 0.437 | 0.437 | +0.007 (+1.63%) | 503,325,900 |
17 Jan 2024 | CNY | 0.451 | 0.453 | 0.43 | 0.43 | 0.43 | -0.026 (-5.70%) | 293,982,700 |
16 Jan 2024 | CNY | 0.461 | 0.467 | 0.452 | 0.456 | 0.456 | -0.018 (-3.80%) | 259,767,403 |
15 Jan 2024 | CNY | 0.474 | 0.474 | 0.474 | 0.474 | 0.474 | 0.0 (0.0%) | 227,083,900 |
12 Jan 2024 | CNY | 0.476 | 0.482 | 0.473 | 0.474 | 0.474 | -0.007 (-1.46%) | 156,974,700 |
11 Jan 2024 | CNY | 0.468 | 0.483 | 0.468 | 0.481 | 0.481 | +0.014 (+3.00%) | 254,210,101 |
10 Jan 2024 | CNY | 0.471 | 0.476 | 0.466 | 0.467 | 0.467 | -0.008 (-1.68%) | 189,517,002 |
9 Jan 2024 | CNY | 0.477 | 0.484 | 0.473 | 0.475 | 0.475 | 0.0 (0.0%) | 175,371,801 |
8 Jan 2024 | CNY | 0.488 | 0.489 | 0.474 | 0.475 | 0.475 | -0.016 (-3.26%) | 160,959,200 |
5 Jan 2024 | CNY | 0.497 | 0.502 | 0.489 | 0.491 | 0.491 | -0.009 (-1.80%) | 186,111,500 |
4 Jan 2024 | CNY | 0.499 | 0.501 | 0.495 | 0.5 | 0.5 | +0.003 (+0.60%) | 168,969,100 |
3 Jan 2024 | CNY | 0.499 | 0.5 | 0.495 | 0.497 | 0.497 | -0.007 (-1.39%) | 123,918,400 |
2 Jan 2024 | CNY | 0.514 | 0.515 | 0.503 | 0.504 | 0.504 | -0.004 (-0.79%) | 185,174,800 |