Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 0.59 | 0.608 | 0.588 | 0.606 | 0.606 | +0.017 (+2.89%) | 6,221,200 |
6 Feb 2024 | CNY | 0.569 | 0.594 | 0.563 | 0.589 | 0.589 | +0.019 (+3.33%) | 8,384,200 |
5 Feb 2024 | CNY | 0.587 | 0.588 | 0.559 | 0.57 | 0.57 | -0.021 (-3.55%) | 11,451,600 |
2 Feb 2024 | CNY | 0.602 | 0.61 | 0.575 | 0.591 | 0.591 | -0.009 (-1.50%) | 9,848,000 |
1 Feb 2024 | CNY | 0.598 | 0.603 | 0.587 | 0.6 | 0.6 | +0.001 (+0.17%) | 4,817,600 |
31 Jan 2024 | CNY | 0.614 | 0.614 | 0.599 | 0.599 | 0.599 | -0.015 (-2.44%) | 3,992,400 |
30 Jan 2024 | CNY | 0.625 | 0.631 | 0.613 | 0.614 | 0.614 | -0.014 (-2.23%) | 3,251,200 |
29 Jan 2024 | CNY | 0.633 | 0.642 | 0.627 | 0.628 | 0.628 | -0.005 (-0.79%) | 2,426,500 |
26 Jan 2024 | CNY | 0.63 | 0.637 | 0.623 | 0.633 | 0.633 | +0.003 (+0.48%) | 2,208,300 |
25 Jan 2024 | CNY | 0.622 | 0.632 | 0.618 | 0.63 | 0.63 | +0.008 (+1.29%) | 4,243,300 |
24 Jan 2024 | CNY | 0.62 | 0.625 | 0.604 | 0.622 | 0.622 | +0.002 (+0.32%) | 5,298,100 |
23 Jan 2024 | CNY | 0.619 | 0.623 | 0.61 | 0.62 | 0.62 | +0.002 (+0.32%) | 4,718,400 |
22 Jan 2024 | CNY | 0.648 | 0.648 | 0.613 | 0.618 | 0.618 | -0.03 (-4.63%) | 7,313,200 |
19 Jan 2024 | CNY | 0.652 | 0.653 | 0.645 | 0.648 | 0.648 | -0.004 (-0.61%) | 2,793,600 |
18 Jan 2024 | CNY | 0.653 | 0.654 | 0.633 | 0.652 | 0.652 | -0.001 (-0.15%) | 5,985,500 |
17 Jan 2024 | CNY | 0.668 | 0.671 | 0.652 | 0.653 | 0.653 | -0.017 (-2.54%) | 3,248,400 |
16 Jan 2024 | CNY | 0.664 | 0.672 | 0.663 | 0.67 | 0.67 | -0.007 (-1.03%) | 3,327,500 |
15 Jan 2024 | CNY | 0.677 | 0.677 | 0.677 | 0.677 | 0.677 | 0.0 (0.0%) | 2,982,700 |
12 Jan 2024 | CNY | 0.667 | 0.684 | 0.667 | 0.677 | 0.677 | +0.007 (+1.04%) | 5,515,100 |
11 Jan 2024 | CNY | 0.66 | 0.674 | 0.658 | 0.67 | 0.67 | +0.01 (+1.52%) | 3,868,800 |
10 Jan 2024 | CNY | 0.666 | 0.666 | 0.651 | 0.66 | 0.66 | -0.004 (-0.60%) | 3,932,700 |
9 Jan 2024 | CNY | 0.664 | 0.668 | 0.66 | 0.664 | 0.664 | 0.0 (0.0%) | 1,843,500 |
8 Jan 2024 | CNY | 0.683 | 0.684 | 0.663 | 0.664 | 0.664 | -0.017 (-2.50%) | 4,291,300 |
5 Jan 2024 | CNY | 0.689 | 0.69 | 0.677 | 0.681 | 0.681 | -0.008 (-1.16%) | 2,750,900 |
4 Jan 2024 | CNY | 0.693 | 0.694 | 0.688 | 0.689 | 0.689 | -0.004 (-0.58%) | 2,183,700 |
3 Jan 2024 | CNY | 0.699 | 0.708 | 0.693 | 0.693 | 0.693 | -0.007 (-1.00%) | 3,076,400 |
2 Jan 2024 | CNY | 0.699 | 0.705 | 0.694 | 0.7 | 0.7 | +0.001 (+0.14%) | 4,019,200 |
29 Dec 2023 | CNY | 0.694 | 0.703 | 0.692 | 0.699 | 0.699 | +0.003 (+0.43%) | 3,442,400 |
28 Dec 2023 | CNY | 0.695 | 0.698 | 0.689 | 0.696 | 0.696 | 0.0 (0.0%) | 2,588,200 |
27 Dec 2023 | CNY | 0.685 | 0.696 | 0.679 | 0.696 | 0.696 | +0.016 (+2.35%) | 9,709,700 |