Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 0.605 | 0.621 | 0.598 | 0.615 | 0.615 | +0.015 (+2.50%) | 12,809,200 |
6 Feb 2024 | CNY | 0.556 | 0.6 | 0.556 | 0.6 | 0.6 | +0.037 (+6.57%) | 15,982,500 |
5 Feb 2024 | CNY | 0.575 | 0.579 | 0.54 | 0.563 | 0.563 | -0.013 (-2.26%) | 12,951,604 |
2 Feb 2024 | CNY | 0.593 | 0.603 | 0.559 | 0.576 | 0.576 | -0.018 (-3.03%) | 9,720,600 |
1 Feb 2024 | CNY | 0.583 | 0.605 | 0.58 | 0.594 | 0.594 | 0.0 (0.0%) | 10,047,401 |
31 Jan 2024 | CNY | 0.605 | 0.612 | 0.589 | 0.594 | 0.594 | -0.017 (-2.78%) | 8,435,610 |
30 Jan 2024 | CNY | 0.622 | 0.629 | 0.611 | 0.611 | 0.611 | -0.018 (-2.86%) | 7,338,910 |
29 Jan 2024 | CNY | 0.643 | 0.649 | 0.628 | 0.629 | 0.629 | -0.014 (-2.18%) | 5,768,500 |
26 Jan 2024 | CNY | 0.663 | 0.663 | 0.643 | 0.643 | 0.643 | -0.015 (-2.28%) | 7,858,300 |
25 Jan 2024 | CNY | 0.644 | 0.658 | 0.636 | 0.658 | 0.658 | +0.016 (+2.49%) | 9,128,800 |
24 Jan 2024 | CNY | 0.638 | 0.643 | 0.621 | 0.642 | 0.642 | +0.005 (+0.78%) | 7,549,900 |
23 Jan 2024 | CNY | 0.63 | 0.642 | 0.621 | 0.637 | 0.637 | +0.008 (+1.27%) | 8,639,500 |
22 Jan 2024 | CNY | 0.661 | 0.664 | 0.621 | 0.629 | 0.629 | -0.026 (-3.97%) | 9,952,100 |
19 Jan 2024 | CNY | 0.653 | 0.66 | 0.653 | 0.655 | 0.655 | +0.002 (+0.31%) | 11,718,800 |
18 Jan 2024 | CNY | 0.648 | 0.654 | 0.632 | 0.653 | 0.653 | +0.006 (+0.93%) | 11,225,600 |
17 Jan 2024 | CNY | 0.665 | 0.666 | 0.647 | 0.647 | 0.647 | -0.019 (-2.85%) | 8,992,600 |
16 Jan 2024 | CNY | 0.672 | 0.672 | 0.657 | 0.666 | 0.666 | -0.004 (-0.60%) | 6,873,200 |
15 Jan 2024 | CNY | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 8,328,103 |
12 Jan 2024 | CNY | 0.689 | 0.689 | 0.669 | 0.67 | 0.67 | -0.012 (-1.76%) | 11,280,000 |
11 Jan 2024 | CNY | 0.667 | 0.686 | 0.666 | 0.682 | 0.682 | +0.01 (+1.49%) | 12,542,100 |
10 Jan 2024 | CNY | 0.681 | 0.681 | 0.667 | 0.672 | 0.672 | -0.01 (-1.47%) | 12,499,800 |
9 Jan 2024 | CNY | 0.683 | 0.695 | 0.677 | 0.682 | 0.682 | +0.001 (+0.15%) | 18,298,800 |
8 Jan 2024 | CNY | 0.692 | 0.712 | 0.681 | 0.681 | 0.681 | -0.016 (-2.30%) | 26,511,100 |
5 Jan 2024 | CNY | 0.702 | 0.714 | 0.693 | 0.697 | 0.697 | -0.009 (-1.27%) | 12,285,000 |
4 Jan 2024 | CNY | 0.714 | 0.714 | 0.701 | 0.706 | 0.706 | -0.012 (-1.67%) | 16,932,100 |
3 Jan 2024 | CNY | 0.718 | 0.734 | 0.712 | 0.718 | 0.718 | -0.012 (-1.64%) | 15,525,100 |
2 Jan 2024 | CNY | 0.755 | 0.755 | 0.729 | 0.73 | 0.73 | -0.014 (-1.88%) | 25,581,400 |
29 Dec 2023 | CNY | 0.72 | 0.744 | 0.716 | 0.744 | 0.744 | +0.026 (+3.62%) | 52,972,000 |
28 Dec 2023 | CNY | 0.704 | 0.719 | 0.701 | 0.718 | 0.718 | +0.013 (+1.84%) | 8,752,000 |
27 Dec 2023 | CNY | 0.698 | 0.707 | 0.698 | 0.705 | 0.705 | +0.008 (+1.15%) | 9,797,404 |