Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 0.6 | 0.606 | 0.591 | 0.595 | 0.595 | -0.005 (-0.83%) | 12,170,102 |
7 Feb 2024 | CNY | 0.593 | 0.6 | 0.571 | 0.6 | 0.6 | +0.023 (+3.99%) | 7,472,052 |
6 Feb 2024 | CNY | 0.546 | 0.579 | 0.544 | 0.577 | 0.577 | +0.038 (+7.05%) | 8,464,466 |
5 Feb 2024 | CNY | 0.524 | 0.55 | 0.516 | 0.539 | 0.539 | +0.006 (+1.13%) | 10,122,447 |
2 Feb 2024 | CNY | 0.55 | 0.551 | 0.521 | 0.533 | 0.533 | -0.017 (-3.09%) | 11,684,102 |
1 Feb 2024 | CNY | 0.545 | 0.557 | 0.542 | 0.55 | 0.55 | -0.003 (-0.54%) | 13,586,412 |
31 Jan 2024 | CNY | 0.566 | 0.566 | 0.547 | 0.553 | 0.553 | -0.013 (-2.30%) | 12,044,111 |
30 Jan 2024 | CNY | 0.572 | 0.576 | 0.566 | 0.566 | 0.566 | -0.011 (-1.91%) | 11,323,803 |
29 Jan 2024 | CNY | 0.593 | 0.593 | 0.577 | 0.577 | 0.577 | -0.018 (-3.03%) | 11,142,501 |
26 Jan 2024 | CNY | 0.609 | 0.611 | 0.593 | 0.595 | 0.595 | -0.013 (-2.14%) | 9,937,100 |
25 Jan 2024 | CNY | 0.612 | 0.612 | 0.598 | 0.608 | 0.608 | +0.004 (+0.66%) | 8,985,200 |
24 Jan 2024 | CNY | 0.602 | 0.626 | 0.587 | 0.604 | 0.604 | +0.007 (+1.17%) | 9,012,205 |
23 Jan 2024 | CNY | 0.589 | 0.6 | 0.588 | 0.597 | 0.597 | +0.004 (+0.67%) | 8,476,600 |
22 Jan 2024 | CNY | 0.62 | 0.62 | 0.59 | 0.593 | 0.593 | -0.02 (-3.26%) | 3,664,200 |
19 Jan 2024 | CNY | 0.589 | 0.64 | 0.589 | 0.613 | 0.613 | +0.003 (+0.49%) | 11,731,700 |
18 Jan 2024 | CNY | 0.601 | 0.61 | 0.58 | 0.61 | 0.61 | +0.003 (+0.49%) | 8,373,400 |
17 Jan 2024 | CNY | 0.619 | 0.619 | 0.607 | 0.607 | 0.607 | -0.011 (-1.78%) | 7,523,503 |
16 Jan 2024 | CNY | 0.62 | 0.621 | 0.613 | 0.618 | 0.618 | -0.004 (-0.64%) | 7,924,400 |
15 Jan 2024 | CNY | 0.622 | 0.622 | 0.622 | 0.622 | 0.622 | 0.0 (0.0%) | 9,269,800 |
12 Jan 2024 | CNY | 0.626 | 0.63 | 0.622 | 0.622 | 0.622 | -0.007 (-1.11%) | 8,260,300 |
11 Jan 2024 | CNY | 0.625 | 0.632 | 0.621 | 0.629 | 0.629 | +0.007 (+1.13%) | 9,044,400 |
10 Jan 2024 | CNY | 0.625 | 0.63 | 0.622 | 0.622 | 0.622 | -0.006 (-0.96%) | 11,126,402 |
9 Jan 2024 | CNY | 0.626 | 0.632 | 0.625 | 0.628 | 0.628 | 0.0 (0.0%) | 9,266,100 |
8 Jan 2024 | CNY | 0.634 | 0.635 | 0.628 | 0.628 | 0.628 | -0.009 (-1.41%) | 8,206,706 |
5 Jan 2024 | CNY | 0.647 | 0.648 | 0.637 | 0.637 | 0.637 | -0.014 (-2.15%) | 10,973,600 |
4 Jan 2024 | CNY | 0.653 | 0.653 | 0.645 | 0.651 | 0.651 | -0.007 (-1.06%) | 7,354,400 |
3 Jan 2024 | CNY | 0.659 | 0.664 | 0.656 | 0.658 | 0.658 | -0.002 (-0.30%) | 10,070,400 |
2 Jan 2024 | CNY | 0.665 | 0.665 | 0.656 | 0.66 | 0.66 | -0.005 (-0.75%) | 12,929,400 |
29 Dec 2023 | CNY | 0.66 | 0.668 | 0.66 | 0.665 | 0.665 | +0.005 (+0.76%) | 2,289,900 |
28 Dec 2023 | CNY | 0.66 | 0.661 | 0.65 | 0.66 | 0.66 | +0.008 (+1.23%) | 12,961,304 |