Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 0.518 | 0.526 | 0.511 | 0.522 | 0.522 | +0.006 (+1.16%) | 22,504,900 |
6 Feb 2024 | CNY | 0.484 | 0.517 | 0.482 | 0.516 | 0.516 | +0.028 (+5.74%) | 22,601,100 |
5 Feb 2024 | CNY | 0.48 | 0.497 | 0.463 | 0.488 | 0.488 | +0.006 (+1.24%) | 21,053,260 |
2 Feb 2024 | CNY | 0.497 | 0.498 | 0.467 | 0.482 | 0.482 | -0.013 (-2.63%) | 25,063,200 |
1 Feb 2024 | CNY | 0.488 | 0.504 | 0.486 | 0.495 | 0.495 | +0.006 (+1.23%) | 18,572,600 |
31 Jan 2024 | CNY | 0.501 | 0.502 | 0.488 | 0.489 | 0.489 | -0.014 (-2.78%) | 20,691,500 |
30 Jan 2024 | CNY | 0.516 | 0.516 | 0.502 | 0.503 | 0.503 | -0.012 (-2.33%) | 14,653,100 |
29 Jan 2024 | CNY | 0.528 | 0.531 | 0.514 | 0.515 | 0.515 | -0.015 (-2.83%) | 20,798,800 |
26 Jan 2024 | CNY | 0.54 | 0.54 | 0.528 | 0.53 | 0.53 | -0.011 (-2.03%) | 19,810,800 |
25 Jan 2024 | CNY | 0.525 | 0.542 | 0.525 | 0.541 | 0.541 | +0.011 (+2.08%) | 17,619,900 |
24 Jan 2024 | CNY | 0.524 | 0.531 | 0.512 | 0.53 | 0.53 | +0.005 (+0.95%) | 16,894,500 |
23 Jan 2024 | CNY | 0.516 | 0.528 | 0.514 | 0.525 | 0.525 | +0.007 (+1.35%) | 15,308,300 |
22 Jan 2024 | CNY | 0.532 | 0.535 | 0.514 | 0.518 | 0.518 | -0.014 (-2.63%) | 20,949,000 |
19 Jan 2024 | CNY | 0.533 | 0.537 | 0.531 | 0.532 | 0.532 | -0.002 (-0.37%) | 19,654,200 |
18 Jan 2024 | CNY | 0.522 | 0.534 | 0.515 | 0.534 | 0.534 | +0.01 (+1.91%) | 21,248,000 |
17 Jan 2024 | CNY | 0.536 | 0.536 | 0.523 | 0.524 | 0.524 | -0.012 (-2.24%) | 18,627,000 |
16 Jan 2024 | CNY | 0.539 | 0.539 | 0.528 | 0.536 | 0.536 | -0.003 (-0.56%) | 19,070,800 |
15 Jan 2024 | CNY | 0.54 | 0.545 | 0.535 | 0.539 | 0.539 | -0.001 (-0.19%) | 18,332,000 |
12 Jan 2024 | CNY | 0.547 | 0.547 | 0.54 | 0.54 | 0.54 | -0.011 (-2.00%) | 18,849,100 |
11 Jan 2024 | CNY | 0.546 | 0.553 | 0.545 | 0.551 | 0.551 | +0.006 (+1.10%) | 22,031,900 |
10 Jan 2024 | CNY | 0.545 | 0.551 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 15,718,800 |
9 Jan 2024 | CNY | 0.548 | 0.558 | 0.547 | 0.55 | 0.55 | -0.001 (-0.18%) | 15,543,000 |
8 Jan 2024 | CNY | 0.567 | 0.567 | 0.55 | 0.551 | 0.551 | -0.015 (-2.65%) | 12,016,700 |
5 Jan 2024 | CNY | 0.577 | 0.577 | 0.562 | 0.566 | 0.566 | -0.01 (-1.74%) | 17,618,600 |
4 Jan 2024 | CNY | 0.579 | 0.582 | 0.572 | 0.576 | 0.576 | -0.004 (-0.69%) | 15,070,700 |
3 Jan 2024 | CNY | 0.591 | 0.593 | 0.579 | 0.58 | 0.58 | -0.012 (-2.03%) | 19,210,500 |
2 Jan 2024 | CNY | 0.605 | 0.605 | 0.592 | 0.592 | 0.592 | -0.013 (-2.15%) | 16,274,000 |
29 Dec 2023 | CNY | 0.599 | 0.605 | 0.599 | 0.605 | 0.605 | +0.006 (+1.00%) | 14,001,100 |
28 Dec 2023 | CNY | 0.583 | 0.601 | 0.583 | 0.599 | 0.599 | +0.015 (+2.57%) | 14,984,200 |
27 Dec 2023 | CNY | 0.578 | 0.586 | 0.578 | 0.584 | 0.584 | +0.006 (+1.04%) | 13,601,700 |