Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 0.372 | 0.376 | 0.365 | 0.367 | 0.367 | -0.003 (-0.81%) | 84,760,790 |
7 Feb 2024 | CNY | 0.362 | 0.371 | 0.36 | 0.37 | 0.37 | +0.01 (+2.78%) | 127,651,400 |
6 Feb 2024 | CNY | 0.336 | 0.361 | 0.335 | 0.36 | 0.36 | +0.02 (+5.88%) | 160,698,200 |
5 Feb 2024 | CNY | 0.327 | 0.346 | 0.323 | 0.34 | 0.34 | +0.008 (+2.41%) | 150,746,850 |
2 Feb 2024 | CNY | 0.343 | 0.344 | 0.324 | 0.332 | 0.332 | -0.01 (-2.92%) | 85,923,930 |
1 Feb 2024 | CNY | 0.335 | 0.347 | 0.335 | 0.342 | 0.342 | +0.005 (+1.48%) | 99,485,100 |
31 Jan 2024 | CNY | 0.348 | 0.349 | 0.337 | 0.337 | 0.337 | -0.013 (-3.71%) | 124,776,000 |
30 Jan 2024 | CNY | 0.354 | 0.356 | 0.35 | 0.35 | 0.35 | -0.006 (-1.69%) | 60,094,910 |
29 Jan 2024 | CNY | 0.367 | 0.369 | 0.356 | 0.356 | 0.356 | -0.011 (-3.00%) | 102,990,200 |
26 Jan 2024 | CNY | 0.378 | 0.381 | 0.364 | 0.367 | 0.367 | -0.013 (-3.42%) | 168,189,500 |
25 Jan 2024 | CNY | 0.375 | 0.38 | 0.372 | 0.38 | 0.38 | +0.004 (+1.06%) | 134,363,800 |
24 Jan 2024 | CNY | 0.375 | 0.377 | 0.366 | 0.376 | 0.376 | +0.002 (+0.53%) | 88,826,400 |
23 Jan 2024 | CNY | 0.368 | 0.376 | 0.367 | 0.374 | 0.374 | +0.004 (+1.08%) | 65,016,940 |
22 Jan 2024 | CNY | 0.379 | 0.38 | 0.367 | 0.37 | 0.37 | -0.01 (-2.63%) | 66,498,700 |
19 Jan 2024 | CNY | 0.377 | 0.382 | 0.376 | 0.38 | 0.38 | +0.001 (+0.26%) | 77,048,000 |
18 Jan 2024 | CNY | 0.373 | 0.381 | 0.368 | 0.379 | 0.379 | +0.005 (+1.34%) | 88,880,900 |
17 Jan 2024 | CNY | 0.381 | 0.382 | 0.374 | 0.374 | 0.374 | -0.009 (-2.35%) | 54,362,800 |
16 Jan 2024 | CNY | 0.382 | 0.383 | 0.377 | 0.383 | 0.383 | 0.0 (0.0%) | 69,289,600 |
15 Jan 2024 | CNY | 0.383 | 0.387 | 0.381 | 0.383 | 0.383 | -0.002 (-0.52%) | 63,016,800 |
12 Jan 2024 | CNY | 0.388 | 0.39 | 0.384 | 0.385 | 0.385 | -0.006 (-1.53%) | 86,345,100 |
11 Jan 2024 | CNY | 0.387 | 0.392 | 0.385 | 0.391 | 0.391 | +0.005 (+1.30%) | 61,580,900 |
10 Jan 2024 | CNY | 0.389 | 0.392 | 0.385 | 0.386 | 0.386 | -0.004 (-1.03%) | 65,906,700 |
9 Jan 2024 | CNY | 0.389 | 0.393 | 0.387 | 0.39 | 0.39 | +0.001 (+0.26%) | 55,957,600 |
8 Jan 2024 | CNY | 0.392 | 0.394 | 0.389 | 0.389 | 0.389 | -0.003 (-0.77%) | 68,340,030 |
5 Jan 2024 | CNY | 0.399 | 0.399 | 0.39 | 0.392 | 0.392 | -0.008 (-2%) | 106,522,100 |
4 Jan 2024 | CNY | 0.404 | 0.404 | 0.396 | 0.4 | 0.4 | -0.004 (-0.99%) | 77,459,700 |
3 Jan 2024 | CNY | 0.403 | 0.407 | 0.402 | 0.404 | 0.404 | -0.002 (-0.49%) | 41,579,000 |
2 Jan 2024 | CNY | 0.409 | 0.409 | 0.403 | 0.406 | 0.406 | -0.003 (-0.73%) | 47,581,600 |
29 Dec 2023 | CNY | 0.407 | 0.413 | 0.407 | 0.409 | 0.409 | +0.001 (+0.25%) | 66,805,500 |
28 Dec 2023 | CNY | 0.4 | 0.409 | 0.398 | 0.408 | 0.408 | +0.009 (+2.26%) | 79,448,500 |