Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2024 | CNY | 0.482 | 0.484 | 0.467 | 0.468 | 0.468 | -0.012 (-2.50%) | 6,994,600 |
26 Jan 2024 | CNY | 0.496 | 0.5 | 0.478 | 0.48 | 0.48 | -0.02 (-4%) | 12,276,400 |
25 Jan 2024 | CNY | 0.49 | 0.502 | 0.488 | 0.5 | 0.5 | +0.007 (+1.42%) | 6,983,400 |
24 Jan 2024 | CNY | 0.493 | 0.494 | 0.479 | 0.493 | 0.493 | 0.0 (0.0%) | 1,823,400 |
23 Jan 2024 | CNY | 0.488 | 0.495 | 0.486 | 0.493 | 0.493 | +0.005 (+1.02%) | 3,910,400 |
22 Jan 2024 | CNY | 0.507 | 0.508 | 0.485 | 0.488 | 0.488 | -0.021 (-4.13%) | 4,234,900 |
19 Jan 2024 | CNY | 0.508 | 0.513 | 0.508 | 0.509 | 0.509 | -0.003 (-0.59%) | 9,724,700 |
18 Jan 2024 | CNY | 0.512 | 0.512 | 0.496 | 0.512 | 0.512 | +0.004 (+0.79%) | 4,285,000 |
17 Jan 2024 | CNY | 0.525 | 0.525 | 0.508 | 0.508 | 0.508 | -0.013 (-2.50%) | 3,218,600 |
16 Jan 2024 | CNY | 0.525 | 0.525 | 0.518 | 0.521 | 0.521 | -0.004 (-0.76%) | 1,781,900 |
15 Jan 2024 | CNY | 0.526 | 0.532 | 0.525 | 0.525 | 0.525 | -0.001 (-0.19%) | 3,310,000 |
12 Jan 2024 | CNY | 0.53 | 0.537 | 0.526 | 0.526 | 0.526 | -0.007 (-1.31%) | 2,968,300 |
11 Jan 2024 | CNY | 0.528 | 0.535 | 0.527 | 0.533 | 0.533 | +0.007 (+1.33%) | 2,075,600 |
10 Jan 2024 | CNY | 0.529 | 0.533 | 0.525 | 0.526 | 0.526 | -0.005 (-0.94%) | 2,850,200 |
9 Jan 2024 | CNY | 0.53 | 0.534 | 0.527 | 0.531 | 0.531 | 0.0 (0.0%) | 7,462,900 |
8 Jan 2024 | CNY | 0.534 | 0.538 | 0.529 | 0.531 | 0.531 | -0.008 (-1.48%) | 4,995,900 |
5 Jan 2024 | CNY | 0.549 | 0.549 | 0.536 | 0.539 | 0.539 | -0.011 (-2.00%) | 3,090,100 |
4 Jan 2024 | CNY | 0.558 | 0.558 | 0.547 | 0.55 | 0.55 | -0.007 (-1.26%) | 6,527,100 |
3 Jan 2024 | CNY | 0.558 | 0.563 | 0.555 | 0.557 | 0.557 | -0.002 (-0.36%) | 2,906,600 |
2 Jan 2024 | CNY | 0.565 | 0.566 | 0.557 | 0.559 | 0.559 | -0.006 (-1.06%) | 4,764,300 |
29 Dec 2023 | CNY | 0.562 | 0.568 | 0.557 | 0.565 | 0.565 | +0.007 (+1.25%) | 4,332,100 |
28 Dec 2023 | CNY | 0.55 | 0.56 | 0.55 | 0.558 | 0.558 | +0.006 (+1.09%) | 7,974,600 |
27 Dec 2023 | CNY | 0.55 | 0.552 | 0.547 | 0.552 | 0.552 | +0.002 (+0.36%) | 4,158,600 |
26 Dec 2023 | CNY | 0.553 | 0.554 | 0.547 | 0.55 | 0.55 | -0.004 (-0.72%) | 5,910,300 |
25 Dec 2023 | CNY | 0.552 | 0.556 | 0.55 | 0.554 | 0.554 | +0.003 (+0.54%) | 4,399,100 |
22 Dec 2023 | CNY | 0.555 | 0.555 | 0.548 | 0.551 | 0.551 | -0.006 (-1.08%) | 3,647,300 |
21 Dec 2023 | CNY | 0.553 | 0.558 | 0.551 | 0.557 | 0.557 | +0.002 (+0.36%) | 1,941,600 |
20 Dec 2023 | CNY | 0.564 | 0.566 | 0.555 | 0.555 | 0.555 | -0.005 (-0.89%) | 972,100 |
19 Dec 2023 | CNY | 0.565 | 0.565 | 0.555 | 0.56 | 0.56 | -0.004 (-0.71%) | 4,996,400 |
18 Dec 2023 | CNY | 0.563 | 0.57 | 0.561 | 0.564 | 0.564 | -0.001 (-0.18%) | 3,193,300 |