Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 0.43 | 0.442 | 0.428 | 0.438 | 0.438 | +0.009 (+2.10%) | 130,253,900 |
6 Feb 2024 | CNY | 0.402 | 0.429 | 0.398 | 0.429 | 0.429 | +0.026 (+6.45%) | 140,052,400 |
5 Feb 2024 | CNY | 0.409 | 0.414 | 0.387 | 0.403 | 0.403 | -0.01 (-2.42%) | 152,657,000 |
2 Feb 2024 | CNY | 0.427 | 0.428 | 0.4 | 0.413 | 0.413 | -0.014 (-3.28%) | 175,031,300 |
1 Feb 2024 | CNY | 0.424 | 0.436 | 0.423 | 0.427 | 0.427 | +0.001 (+0.23%) | 105,138,007 |
31 Jan 2024 | CNY | 0.433 | 0.442 | 0.424 | 0.426 | 0.426 | -0.01 (-2.29%) | 137,593,801 |
30 Jan 2024 | CNY | 0.442 | 0.449 | 0.433 | 0.436 | 0.436 | -0.011 (-2.46%) | 115,834,700 |
29 Jan 2024 | CNY | 0.469 | 0.471 | 0.446 | 0.447 | 0.447 | -0.022 (-4.69%) | 163,152,800 |
26 Jan 2024 | CNY | 0.473 | 0.478 | 0.467 | 0.469 | 0.469 | -0.008 (-1.68%) | 117,695,200 |
25 Jan 2024 | CNY | 0.467 | 0.477 | 0.46 | 0.477 | 0.477 | +0.008 (+1.71%) | 132,109,500 |
24 Jan 2024 | CNY | 0.474 | 0.476 | 0.455 | 0.469 | 0.469 | -0.002 (-0.42%) | 134,229,200 |
23 Jan 2024 | CNY | 0.465 | 0.479 | 0.461 | 0.471 | 0.471 | +0.003 (+0.64%) | 118,753,000 |
22 Jan 2024 | CNY | 0.476 | 0.481 | 0.464 | 0.468 | 0.468 | -0.014 (-2.90%) | 133,213,300 |
19 Jan 2024 | CNY | 0.485 | 0.496 | 0.482 | 0.482 | 0.482 | -0.007 (-1.43%) | 114,029,200 |
18 Jan 2024 | CNY | 0.473 | 0.49 | 0.471 | 0.489 | 0.489 | +0.013 (+2.73%) | 150,905,464 |
17 Jan 2024 | CNY | 0.489 | 0.49 | 0.475 | 0.476 | 0.476 | -0.016 (-3.25%) | 103,783,800 |
16 Jan 2024 | CNY | 0.481 | 0.494 | 0.479 | 0.492 | 0.492 | +0.001 (+0.20%) | 119,803,500 |
15 Jan 2024 | CNY | 0.491 | 0.491 | 0.491 | 0.491 | 0.491 | 0.0 (0.0%) | 79,833,600 |
12 Jan 2024 | CNY | 0.49 | 0.5 | 0.488 | 0.491 | 0.491 | -0.001 (-0.20%) | 124,403,100 |
11 Jan 2024 | CNY | 0.479 | 0.496 | 0.477 | 0.492 | 0.492 | +0.012 (+2.50%) | 128,603,949 |
10 Jan 2024 | CNY | 0.473 | 0.489 | 0.469 | 0.48 | 0.48 | +0.004 (+0.84%) | 111,844,863 |
9 Jan 2024 | CNY | 0.471 | 0.484 | 0.463 | 0.476 | 0.476 | +0.006 (+1.28%) | 109,339,500 |
8 Jan 2024 | CNY | 0.473 | 0.481 | 0.469 | 0.47 | 0.47 | -0.005 (-1.05%) | 89,455,005 |
5 Jan 2024 | CNY | 0.481 | 0.489 | 0.472 | 0.475 | 0.475 | -0.006 (-1.25%) | 121,238,300 |
4 Jan 2024 | CNY | 0.49 | 0.49 | 0.477 | 0.481 | 0.481 | -0.009 (-1.84%) | 112,623,900 |
3 Jan 2024 | CNY | 0.488 | 0.492 | 0.485 | 0.49 | 0.49 | +0.001 (+0.20%) | 99,411,837 |
2 Jan 2024 | CNY | 0.497 | 0.497 | 0.488 | 0.489 | 0.489 | -0.009 (-1.81%) | 96,924,437 |
29 Dec 2023 | CNY | 0.5 | 0.502 | 0.496 | 0.498 | 0.498 | -0.002 (-0.40%) | 105,987,100 |
28 Dec 2023 | CNY | 0.468 | 0.501 | 0.467 | 0.5 | 0.5 | +0.031 (+6.61%) | 287,188,317 |
27 Dec 2023 | CNY | 0.472 | 0.474 | 0.466 | 0.469 | 0.469 | -0.003 (-0.64%) | 91,971,100 |