Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 0.527 | 0.546 | 0.521 | 0.546 | 0.546 | +0.025 (+4.80%) | 23,190,655 |
6 Feb 2024 | CNY | 0.472 | 0.521 | 0.468 | 0.521 | 0.521 | +0.045 (+9.45%) | 22,783,700 |
5 Feb 2024 | CNY | 0.479 | 0.487 | 0.455 | 0.476 | 0.476 | -0.004 (-0.83%) | 21,428,300 |
2 Feb 2024 | CNY | 0.504 | 0.508 | 0.469 | 0.48 | 0.48 | -0.023 (-4.57%) | 21,440,800 |
1 Feb 2024 | CNY | 0.495 | 0.513 | 0.495 | 0.503 | 0.503 | +0.002 (+0.40%) | 9,693,400 |
31 Jan 2024 | CNY | 0.521 | 0.521 | 0.498 | 0.501 | 0.501 | -0.02 (-3.84%) | 13,018,300 |
30 Jan 2024 | CNY | 0.53 | 0.534 | 0.519 | 0.521 | 0.521 | -0.01 (-1.88%) | 9,096,100 |
29 Jan 2024 | CNY | 0.543 | 0.554 | 0.53 | 0.531 | 0.531 | -0.013 (-2.39%) | 9,576,900 |
26 Jan 2024 | CNY | 0.569 | 0.569 | 0.543 | 0.544 | 0.544 | -0.025 (-4.39%) | 16,991,400 |
25 Jan 2024 | CNY | 0.56 | 0.57 | 0.555 | 0.569 | 0.569 | +0.01 (+1.79%) | 12,312,300 |
24 Jan 2024 | CNY | 0.563 | 0.566 | 0.544 | 0.559 | 0.559 | 0.0 (0.0%) | 9,961,300 |
23 Jan 2024 | CNY | 0.553 | 0.562 | 0.55 | 0.559 | 0.559 | +0.006 (+1.08%) | 13,311,900 |
22 Jan 2024 | CNY | 0.581 | 0.581 | 0.55 | 0.553 | 0.553 | -0.025 (-4.33%) | 8,624,900 |
19 Jan 2024 | CNY | 0.58 | 0.585 | 0.576 | 0.578 | 0.578 | -0.002 (-0.34%) | 8,206,800 |
18 Jan 2024 | CNY | 0.574 | 0.582 | 0.562 | 0.58 | 0.58 | +0.003 (+0.52%) | 24,519,700 |
17 Jan 2024 | CNY | 0.599 | 0.599 | 0.577 | 0.577 | 0.577 | -0.02 (-3.35%) | 8,774,200 |
16 Jan 2024 | CNY | 0.598 | 0.598 | 0.589 | 0.597 | 0.597 | -0.004 (-0.67%) | 7,819,100 |
15 Jan 2024 | CNY | 0.601 | 0.601 | 0.601 | 0.601 | 0.601 | 0.0 (0.0%) | 12,858,700 |
12 Jan 2024 | CNY | 0.606 | 0.61 | 0.6 | 0.601 | 0.601 | -0.005 (-0.83%) | 3,560,000 |
11 Jan 2024 | CNY | 0.608 | 0.61 | 0.6 | 0.606 | 0.606 | +0.007 (+1.17%) | 5,101,900 |
10 Jan 2024 | CNY | 0.601 | 0.607 | 0.598 | 0.599 | 0.599 | -0.004 (-0.66%) | 5,343,600 |
9 Jan 2024 | CNY | 0.611 | 0.611 | 0.601 | 0.603 | 0.603 | -0.003 (-0.50%) | 5,288,000 |
8 Jan 2024 | CNY | 0.611 | 0.612 | 0.604 | 0.606 | 0.606 | -0.009 (-1.46%) | 4,417,200 |
5 Jan 2024 | CNY | 0.625 | 0.626 | 0.611 | 0.615 | 0.615 | -0.014 (-2.23%) | 8,013,200 |
4 Jan 2024 | CNY | 0.633 | 0.633 | 0.624 | 0.629 | 0.629 | -0.007 (-1.10%) | 8,545,200 |
3 Jan 2024 | CNY | 0.643 | 0.643 | 0.634 | 0.636 | 0.636 | -0.002 (-0.31%) | 4,903,100 |
2 Jan 2024 | CNY | 0.651 | 0.652 | 0.634 | 0.638 | 0.638 | -0.008 (-1.24%) | 5,899,000 |
29 Dec 2023 | CNY | 0.638 | 0.648 | 0.638 | 0.646 | 0.646 | +0.009 (+1.41%) | 7,247,719 |
28 Dec 2023 | CNY | 0.629 | 0.639 | 0.626 | 0.637 | 0.637 | +0.008 (+1.27%) | 9,104,100 |
27 Dec 2023 | CNY | 0.625 | 0.63 | 0.623 | 0.629 | 0.629 | +0.003 (+0.48%) | 3,516,100 |