Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 0.504 | 0.513 | 0.5 | 0.513 | 0.513 | +0.011 (+2.19%) | 32,902,700 |
6 Feb 2024 | CNY | 0.468 | 0.503 | 0.468 | 0.502 | 0.502 | +0.024 (+5.02%) | 28,171,600 |
5 Feb 2024 | CNY | 0.474 | 0.486 | 0.463 | 0.478 | 0.478 | +0.003 (+0.63%) | 30,475,800 |
2 Feb 2024 | CNY | 0.482 | 0.484 | 0.461 | 0.475 | 0.475 | -0.008 (-1.66%) | 30,388,400 |
1 Feb 2024 | CNY | 0.484 | 0.488 | 0.475 | 0.483 | 0.483 | +0.005 (+1.05%) | 27,363,300 |
31 Jan 2024 | CNY | 0.486 | 0.486 | 0.476 | 0.478 | 0.478 | -0.009 (-1.85%) | 29,610,200 |
30 Jan 2024 | CNY | 0.496 | 0.496 | 0.486 | 0.487 | 0.487 | -0.011 (-2.21%) | 29,353,300 |
29 Jan 2024 | CNY | 0.503 | 0.507 | 0.497 | 0.498 | 0.498 | -0.009 (-1.78%) | 27,719,200 |
26 Jan 2024 | CNY | 0.507 | 0.511 | 0.505 | 0.507 | 0.507 | -0.003 (-0.59%) | 24,076,600 |
25 Jan 2024 | CNY | 0.502 | 0.511 | 0.499 | 0.51 | 0.51 | +0.006 (+1.19%) | 25,172,000 |
24 Jan 2024 | CNY | 0.503 | 0.505 | 0.491 | 0.504 | 0.504 | +0.002 (+0.40%) | 29,112,300 |
23 Jan 2024 | CNY | 0.496 | 0.505 | 0.494 | 0.502 | 0.502 | +0.004 (+0.80%) | 29,552,100 |
22 Jan 2024 | CNY | 0.506 | 0.507 | 0.495 | 0.498 | 0.498 | -0.011 (-2.16%) | 32,309,400 |
19 Jan 2024 | CNY | 0.507 | 0.513 | 0.507 | 0.509 | 0.509 | -0.002 (-0.39%) | 29,234,800 |
18 Jan 2024 | CNY | 0.5 | 0.512 | 0.495 | 0.511 | 0.511 | +0.011 (+2.20%) | 28,342,400 |
17 Jan 2024 | CNY | 0.512 | 0.512 | 0.5 | 0.5 | 0.5 | -0.012 (-2.34%) | 34,532,600 |
16 Jan 2024 | CNY | 0.512 | 0.514 | 0.507 | 0.512 | 0.512 | -0.001 (-0.19%) | 31,055,800 |
15 Jan 2024 | CNY | 0.517 | 0.519 | 0.512 | 0.513 | 0.513 | -0.004 (-0.77%) | 22,375,500 |
12 Jan 2024 | CNY | 0.519 | 0.521 | 0.516 | 0.517 | 0.517 | -0.003 (-0.58%) | 26,784,100 |
11 Jan 2024 | CNY | 0.519 | 0.522 | 0.515 | 0.52 | 0.52 | +0.001 (+0.19%) | 21,585,500 |
10 Jan 2024 | CNY | 0.518 | 0.525 | 0.514 | 0.519 | 0.519 | +0.001 (+0.19%) | 29,263,100 |
9 Jan 2024 | CNY | 0.517 | 0.528 | 0.514 | 0.518 | 0.518 | +0.001 (+0.19%) | 25,052,200 |
8 Jan 2024 | CNY | 0.522 | 0.524 | 0.517 | 0.517 | 0.517 | -0.005 (-0.96%) | 27,066,900 |
5 Jan 2024 | CNY | 0.525 | 0.529 | 0.519 | 0.522 | 0.522 | -0.005 (-0.95%) | 31,728,500 |
4 Jan 2024 | CNY | 0.535 | 0.535 | 0.523 | 0.527 | 0.527 | -0.008 (-1.50%) | 33,380,500 |
3 Jan 2024 | CNY | 0.536 | 0.538 | 0.531 | 0.535 | 0.535 | -0.001 (-0.19%) | 30,303,600 |
2 Jan 2024 | CNY | 0.542 | 0.542 | 0.535 | 0.536 | 0.536 | -0.009 (-1.65%) | 32,253,200 |
29 Dec 2023 | CNY | 0.545 | 0.548 | 0.542 | 0.545 | 0.545 | 0.0 (0.0%) | 26,455,000 |
28 Dec 2023 | CNY | 0.525 | 0.546 | 0.525 | 0.545 | 0.545 | +0.02 (+3.81%) | 33,742,800 |
27 Dec 2023 | CNY | 0.524 | 0.525 | 0.52 | 0.525 | 0.525 | +0.001 (+0.19%) | 22,495,200 |