Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 0.592 | 0.608 | 0.59 | 0.604 | 0.604 | +0.017 (+2.90%) | 5,988,100 |
6 Feb 2024 | CNY | 0.545 | 0.591 | 0.545 | 0.587 | 0.587 | +0.037 (+6.73%) | 6,470,300 |
5 Feb 2024 | CNY | 0.546 | 0.562 | 0.525 | 0.55 | 0.55 | +0.001 (+0.18%) | 8,443,000 |
2 Feb 2024 | CNY | 0.565 | 0.568 | 0.536 | 0.549 | 0.549 | -0.017 (-3.00%) | 8,944,200 |
1 Feb 2024 | CNY | 0.559 | 0.573 | 0.556 | 0.566 | 0.566 | +0.002 (+0.35%) | 5,508,400 |
31 Jan 2024 | CNY | 0.575 | 0.578 | 0.561 | 0.564 | 0.564 | -0.016 (-2.76%) | 6,626,500 |
30 Jan 2024 | CNY | 0.586 | 0.59 | 0.58 | 0.58 | 0.58 | -0.011 (-1.86%) | 6,138,800 |
29 Jan 2024 | CNY | 0.608 | 0.609 | 0.59 | 0.591 | 0.591 | -0.015 (-2.48%) | 6,202,800 |
26 Jan 2024 | CNY | 0.613 | 0.617 | 0.605 | 0.606 | 0.606 | -0.007 (-1.14%) | 8,015,890 |
25 Jan 2024 | CNY | 0.596 | 0.614 | 0.596 | 0.613 | 0.613 | +0.011 (+1.83%) | 6,379,200 |
24 Jan 2024 | CNY | 0.6 | 0.602 | 0.585 | 0.602 | 0.602 | +0.007 (+1.18%) | 9,566,800 |
23 Jan 2024 | CNY | 0.587 | 0.596 | 0.585 | 0.595 | 0.595 | +0.003 (+0.51%) | 8,100,600 |
22 Jan 2024 | CNY | 0.615 | 0.616 | 0.589 | 0.592 | 0.592 | -0.026 (-4.21%) | 10,001,200 |
19 Jan 2024 | CNY | 0.62 | 0.621 | 0.616 | 0.618 | 0.618 | -0.002 (-0.32%) | 6,277,800 |
18 Jan 2024 | CNY | 0.613 | 0.62 | 0.601 | 0.62 | 0.62 | +0.001 (+0.16%) | 6,938,310 |
17 Jan 2024 | CNY | 0.631 | 0.631 | 0.619 | 0.619 | 0.619 | -0.014 (-2.21%) | 5,397,200 |
16 Jan 2024 | CNY | 0.637 | 0.637 | 0.626 | 0.633 | 0.633 | -0.006 (-0.94%) | 5,618,300 |
15 Jan 2024 | CNY | 0.636 | 0.644 | 0.636 | 0.639 | 0.639 | 0.0 (0.0%) | 1,927,900 |
12 Jan 2024 | CNY | 0.646 | 0.648 | 0.639 | 0.639 | 0.639 | -0.009 (-1.39%) | 3,398,900 |
11 Jan 2024 | CNY | 0.641 | 0.649 | 0.64 | 0.648 | 0.648 | +0.006 (+0.93%) | 6,059,900 |
10 Jan 2024 | CNY | 0.638 | 0.649 | 0.635 | 0.642 | 0.642 | +0.001 (+0.16%) | 5,574,000 |
9 Jan 2024 | CNY | 0.638 | 0.647 | 0.638 | 0.641 | 0.641 | +0.003 (+0.47%) | 5,171,900 |
8 Jan 2024 | CNY | 0.647 | 0.647 | 0.638 | 0.638 | 0.638 | -0.009 (-1.39%) | 5,142,410 |
5 Jan 2024 | CNY | 0.657 | 0.658 | 0.647 | 0.647 | 0.647 | -0.018 (-2.71%) | 4,850,200 |
4 Jan 2024 | CNY | 0.665 | 0.665 | 0.665 | 0.665 | 0.665 | 0.0 (0.0%) | 0 |
3 Jan 2024 | CNY | 0.671 | 0.671 | 0.664 | 0.665 | 0.665 | -0.003 (-0.45%) | 3,427,200 |
2 Jan 2024 | CNY | 0.671 | 0.671 | 0.668 | 0.668 | 0.668 | -0.005 (-0.74%) | 3,979,400 |
29 Dec 2023 | CNY | 0.669 | 0.675 | 0.669 | 0.673 | 0.673 | +0.005 (+0.75%) | 3,725,900 |
28 Dec 2023 | CNY | 0.654 | 0.671 | 0.654 | 0.668 | 0.668 | +0.014 (+2.14%) | 6,347,300 |
27 Dec 2023 | CNY | 0.649 | 0.654 | 0.648 | 0.654 | 0.654 | +0.004 (+0.62%) | 4,295,110 |