Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 0.458 | 0.472 | 0.439 | 0.456 | 0.456 | -0.007 (-1.51%) | 10,333,500 |
2 Feb 2024 | CNY | 0.475 | 0.476 | 0.448 | 0.463 | 0.463 | -0.011 (-2.32%) | 13,382,700 |
1 Feb 2024 | CNY | 0.466 | 0.479 | 0.465 | 0.474 | 0.474 | +0.004 (+0.85%) | 9,760,700 |
31 Jan 2024 | CNY | 0.486 | 0.49 | 0.469 | 0.47 | 0.47 | -0.016 (-3.29%) | 9,589,400 |
30 Jan 2024 | CNY | 0.492 | 0.495 | 0.485 | 0.486 | 0.486 | -0.007 (-1.42%) | 8,474,600 |
29 Jan 2024 | CNY | 0.507 | 0.508 | 0.493 | 0.493 | 0.493 | -0.013 (-2.57%) | 11,787,200 |
26 Jan 2024 | CNY | 0.514 | 0.516 | 0.505 | 0.506 | 0.506 | -0.007 (-1.36%) | 16,881,300 |
25 Jan 2024 | CNY | 0.504 | 0.514 | 0.5 | 0.513 | 0.513 | +0.009 (+1.79%) | 11,592,800 |
24 Jan 2024 | CNY | 0.502 | 0.504 | 0.489 | 0.504 | 0.504 | +0.007 (+1.41%) | 8,537,300 |
23 Jan 2024 | CNY | 0.493 | 0.5 | 0.49 | 0.497 | 0.497 | +0.003 (+0.61%) | 10,056,100 |
22 Jan 2024 | CNY | 0.512 | 0.514 | 0.491 | 0.494 | 0.494 | -0.022 (-4.26%) | 8,046,900 |
19 Jan 2024 | CNY | 0.515 | 0.519 | 0.513 | 0.516 | 0.516 | -0.001 (-0.19%) | 7,331,700 |
18 Jan 2024 | CNY | 0.511 | 0.52 | 0.502 | 0.517 | 0.517 | 0.0 (0.0%) | 8,239,800 |
17 Jan 2024 | CNY | 0.527 | 0.527 | 0.516 | 0.517 | 0.517 | -0.013 (-2.45%) | 7,607,700 |
16 Jan 2024 | CNY | 0.532 | 0.533 | 0.523 | 0.53 | 0.53 | -0.003 (-0.56%) | 6,809,700 |
15 Jan 2024 | CNY | 0.531 | 0.538 | 0.53 | 0.533 | 0.533 | 0.0 (0.0%) | 7,314,700 |
12 Jan 2024 | CNY | 0.538 | 0.542 | 0.533 | 0.533 | 0.533 | -0.007 (-1.30%) | 7,569,200 |
11 Jan 2024 | CNY | 0.537 | 0.542 | 0.533 | 0.54 | 0.54 | +0.004 (+0.75%) | 6,897,300 |
10 Jan 2024 | CNY | 0.535 | 0.542 | 0.531 | 0.536 | 0.536 | 0.0 (0.0%) | 8,831,500 |
9 Jan 2024 | CNY | 0.534 | 0.541 | 0.532 | 0.536 | 0.536 | +0.002 (+0.37%) | 10,924,300 |
8 Jan 2024 | CNY | 0.543 | 0.543 | 0.533 | 0.534 | 0.534 | -0.007 (-1.29%) | 9,935,500 |
5 Jan 2024 | CNY | 0.55 | 0.551 | 0.54 | 0.541 | 0.541 | -0.012 (-2.17%) | 13,532,000 |
4 Jan 2024 | CNY | 0.555 | 0.555 | 0.55 | 0.553 | 0.553 | -0.002 (-0.36%) | 11,667,500 |
3 Jan 2024 | CNY | 0.557 | 0.56 | 0.553 | 0.555 | 0.555 | -0.002 (-0.36%) | 17,361,800 |
2 Jan 2024 | CNY | 0.56 | 0.56 | 0.557 | 0.557 | 0.557 | -0.005 (-0.89%) | 8,149,300 |
29 Dec 2023 | CNY | 0.56 | 0.563 | 0.559 | 0.562 | 0.562 | +0.004 (+0.72%) | 16,072,700 |
28 Dec 2023 | CNY | 0.548 | 0.56 | 0.546 | 0.558 | 0.558 | +0.012 (+2.20%) | 16,994,200 |
27 Dec 2023 | CNY | 0.542 | 0.547 | 0.54 | 0.546 | 0.546 | +0.003 (+0.55%) | 10,771,100 |
26 Dec 2023 | CNY | 0.546 | 0.548 | 0.541 | 0.543 | 0.543 | -0.005 (-0.91%) | 3,753,800 |
25 Dec 2023 | CNY | 0.544 | 0.549 | 0.544 | 0.548 | 0.548 | +0.002 (+0.37%) | 9,917,600 |