Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2024 | CNY | 0.466 | 0.467 | 0.447 | 0.449 | 0.449 | -0.014 (-3.02%) | 10,318,000 |
30 Jan 2024 | CNY | 0.471 | 0.473 | 0.462 | 0.463 | 0.463 | -0.01 (-2.11%) | 1,791,700 |
29 Jan 2024 | CNY | 0.488 | 0.489 | 0.472 | 0.473 | 0.473 | -0.015 (-3.07%) | 9,886,400 |
26 Jan 2024 | CNY | 0.502 | 0.504 | 0.486 | 0.488 | 0.488 | -0.016 (-3.17%) | 13,231,900 |
25 Jan 2024 | CNY | 0.497 | 0.504 | 0.492 | 0.504 | 0.504 | +0.007 (+1.41%) | 10,884,300 |
24 Jan 2024 | CNY | 0.498 | 0.498 | 0.482 | 0.497 | 0.497 | +0.002 (+0.40%) | 8,895,000 |
23 Jan 2024 | CNY | 0.488 | 0.497 | 0.487 | 0.495 | 0.495 | +0.003 (+0.61%) | 6,382,608 |
22 Jan 2024 | CNY | 0.506 | 0.508 | 0.488 | 0.492 | 0.492 | -0.016 (-3.15%) | 9,363,800 |
19 Jan 2024 | CNY | 0.511 | 0.512 | 0.506 | 0.508 | 0.508 | -0.003 (-0.59%) | 19,401,200 |
18 Jan 2024 | CNY | 0.503 | 0.511 | 0.495 | 0.511 | 0.511 | +0.005 (+0.99%) | 18,981,900 |
17 Jan 2024 | CNY | 0.52 | 0.52 | 0.506 | 0.506 | 0.506 | -0.014 (-2.69%) | 16,537,200 |
16 Jan 2024 | CNY | 0.521 | 0.522 | 0.514 | 0.52 | 0.52 | -0.005 (-0.95%) | 14,891,054 |
15 Jan 2024 | CNY | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 14,580,100 |
12 Jan 2024 | CNY | 0.528 | 0.532 | 0.525 | 0.525 | 0.525 | -0.007 (-1.32%) | 12,838,700 |
11 Jan 2024 | CNY | 0.53 | 0.534 | 0.526 | 0.532 | 0.532 | +0.004 (+0.76%) | 12,951,100 |
10 Jan 2024 | CNY | 0.531 | 0.533 | 0.527 | 0.528 | 0.528 | -0.004 (-0.75%) | 17,577,500 |
9 Jan 2024 | CNY | 0.532 | 0.534 | 0.529 | 0.532 | 0.532 | 0.0 (0.0%) | 17,021,700 |
8 Jan 2024 | CNY | 0.547 | 0.547 | 0.532 | 0.532 | 0.532 | -0.013 (-2.39%) | 12,845,600 |
5 Jan 2024 | CNY | 0.55 | 0.55 | 0.539 | 0.545 | 0.545 | -0.007 (-1.27%) | 7,451,600 |
4 Jan 2024 | CNY | 0.553 | 0.553 | 0.546 | 0.552 | 0.552 | -0.006 (-1.08%) | 8,878,700 |
3 Jan 2024 | CNY | 0.562 | 0.562 | 0.555 | 0.558 | 0.558 | -0.001 (-0.18%) | 8,422,100 |
2 Jan 2024 | CNY | 0.567 | 0.567 | 0.557 | 0.559 | 0.559 | -0.007 (-1.24%) | 18,582,200 |
29 Dec 2023 | CNY | 0.565 | 0.569 | 0.562 | 0.566 | 0.566 | +0.006 (+1.07%) | 18,725,300 |
28 Dec 2023 | CNY | 0.552 | 0.562 | 0.551 | 0.56 | 0.56 | +0.006 (+1.08%) | 12,727,900 |
27 Dec 2023 | CNY | 0.55 | 0.554 | 0.549 | 0.554 | 0.554 | 0.0 (0.0%) | 14,696,213 |
26 Dec 2023 | CNY | 0.554 | 0.556 | 0.548 | 0.554 | 0.554 | 0.0 (0.0%) | 8,364,100 |
25 Dec 2023 | CNY | 0.553 | 0.557 | 0.552 | 0.554 | 0.554 | +0.001 (+0.18%) | 12,612,000 |
22 Dec 2023 | CNY | 0.556 | 0.556 | 0.55 | 0.553 | 0.553 | -0.003 (-0.54%) | 15,826,000 |
21 Dec 2023 | CNY | 0.553 | 0.558 | 0.552 | 0.556 | 0.556 | +0.002 (+0.36%) | 14,908,000 |
20 Dec 2023 | CNY | 0.564 | 0.564 | 0.554 | 0.554 | 0.554 | -0.005 (-0.89%) | 10,395,500 |