Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 0.492 | 0.505 | 0.49 | 0.505 | 0.505 | +0.015 (+3.06%) | 95,432,400 |
6 Feb 2024 | CNY | 0.463 | 0.491 | 0.462 | 0.49 | 0.49 | +0.026 (+5.60%) | 80,267,200 |
5 Feb 2024 | CNY | 0.459 | 0.472 | 0.45 | 0.464 | 0.464 | +0.001 (+0.22%) | 110,277,800 |
2 Feb 2024 | CNY | 0.472 | 0.476 | 0.452 | 0.463 | 0.463 | -0.008 (-1.70%) | 70,842,000 |
1 Feb 2024 | CNY | 0.47 | 0.478 | 0.466 | 0.471 | 0.471 | +0.001 (+0.21%) | 43,969,200 |
31 Jan 2024 | CNY | 0.475 | 0.485 | 0.468 | 0.47 | 0.47 | -0.01 (-2.08%) | 55,010,000 |
30 Jan 2024 | CNY | 0.488 | 0.488 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 50,323,074 |
29 Jan 2024 | CNY | 0.497 | 0.498 | 0.489 | 0.49 | 0.49 | -0.006 (-1.21%) | 44,067,000 |
26 Jan 2024 | CNY | 0.501 | 0.502 | 0.491 | 0.496 | 0.496 | -0.005 (-1.00%) | 97,376,800 |
25 Jan 2024 | CNY | 0.494 | 0.502 | 0.489 | 0.501 | 0.501 | +0.009 (+1.83%) | 70,310,200 |
24 Jan 2024 | CNY | 0.492 | 0.495 | 0.481 | 0.492 | 0.492 | +0.001 (+0.20%) | 81,531,800 |
23 Jan 2024 | CNY | 0.486 | 0.493 | 0.484 | 0.491 | 0.491 | +0.002 (+0.41%) | 74,419,400 |
22 Jan 2024 | CNY | 0.503 | 0.503 | 0.485 | 0.489 | 0.489 | -0.014 (-2.78%) | 73,686,000 |
19 Jan 2024 | CNY | 0.501 | 0.505 | 0.498 | 0.503 | 0.503 | +0.001 (+0.20%) | 62,546,100 |
18 Jan 2024 | CNY | 0.494 | 0.503 | 0.486 | 0.502 | 0.502 | +0.007 (+1.41%) | 60,866,900 |
17 Jan 2024 | CNY | 0.502 | 0.505 | 0.494 | 0.495 | 0.495 | -0.012 (-2.37%) | 95,213,200 |
16 Jan 2024 | CNY | 0.506 | 0.507 | 0.501 | 0.507 | 0.507 | +0.001 (+0.20%) | 53,832,200 |
15 Jan 2024 | CNY | 0.506 | 0.506 | 0.506 | 0.506 | 0.506 | 0.0 (0.0%) | 39,805,200 |
12 Jan 2024 | CNY | 0.508 | 0.51 | 0.505 | 0.506 | 0.506 | -0.002 (-0.39%) | 49,299,600 |
11 Jan 2024 | CNY | 0.506 | 0.511 | 0.502 | 0.508 | 0.508 | +0.002 (+0.40%) | 62,271,400 |
10 Jan 2024 | CNY | 0.501 | 0.509 | 0.499 | 0.506 | 0.506 | +0.004 (+0.80%) | 56,124,800 |
9 Jan 2024 | CNY | 0.502 | 0.506 | 0.499 | 0.502 | 0.502 | 0.0 (0.0%) | 82,859,600 |
8 Jan 2024 | CNY | 0.505 | 0.508 | 0.501 | 0.502 | 0.502 | -0.007 (-1.38%) | 59,935,800 |
5 Jan 2024 | CNY | 0.513 | 0.514 | 0.505 | 0.509 | 0.509 | -0.005 (-0.97%) | 87,185,400 |
4 Jan 2024 | CNY | 0.519 | 0.52 | 0.511 | 0.514 | 0.514 | -0.006 (-1.15%) | 100,523,600 |
3 Jan 2024 | CNY | 0.521 | 0.523 | 0.517 | 0.52 | 0.52 | -0.002 (-0.38%) | 97,523,514 |
2 Jan 2024 | CNY | 0.53 | 0.53 | 0.521 | 0.522 | 0.522 | -0.006 (-1.14%) | 38,301,100 |
29 Dec 2023 | CNY | 0.526 | 0.53 | 0.525 | 0.528 | 0.528 | +0.002 (+0.38%) | 52,539,400 |
28 Dec 2023 | CNY | 0.512 | 0.529 | 0.512 | 0.526 | 0.526 | +0.012 (+2.33%) | 109,110,200 |
27 Dec 2023 | CNY | 0.514 | 0.516 | 0.511 | 0.514 | 0.514 | 0.0 (0.0%) | 78,704,300 |