Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 0.442 | 0.458 | 0.442 | 0.456 | 0.456 | +0.01 (+2.24%) | 4,636,500 |
6 Feb 2024 | CNY | 0.422 | 0.446 | 0.422 | 0.446 | 0.446 | +0.024 (+5.69%) | 10,282,700 |
5 Feb 2024 | CNY | 0.42 | 0.428 | 0.403 | 0.422 | 0.422 | -0.002 (-0.47%) | 9,812,100 |
2 Feb 2024 | CNY | 0.434 | 0.434 | 0.414 | 0.424 | 0.424 | -0.014 (-3.20%) | 9,112,600 |
1 Feb 2024 | CNY | 0.436 | 0.443 | 0.434 | 0.438 | 0.438 | -0.002 (-0.45%) | 4,419,500 |
31 Jan 2024 | CNY | 0.446 | 0.447 | 0.436 | 0.44 | 0.44 | -0.003 (-0.68%) | 9,467,300 |
30 Jan 2024 | CNY | 0.453 | 0.455 | 0.443 | 0.443 | 0.443 | -0.013 (-2.85%) | 3,363,500 |
29 Jan 2024 | CNY | 0.467 | 0.471 | 0.456 | 0.456 | 0.456 | -0.015 (-3.18%) | 367,600 |
26 Jan 2024 | CNY | 0.475 | 0.478 | 0.471 | 0.471 | 0.471 | -0.005 (-1.05%) | 1,278,600 |
25 Jan 2024 | CNY | 0.463 | 0.478 | 0.463 | 0.476 | 0.476 | +0.009 (+1.93%) | 5,158,900 |
24 Jan 2024 | CNY | 0.468 | 0.469 | 0.454 | 0.467 | 0.467 | +0.003 (+0.65%) | 1,715,000 |
23 Jan 2024 | CNY | 0.462 | 0.473 | 0.462 | 0.464 | 0.464 | -0.002 (-0.43%) | 2,557,100 |
22 Jan 2024 | CNY | 0.479 | 0.479 | 0.463 | 0.466 | 0.466 | -0.017 (-3.52%) | 487,500 |
19 Jan 2024 | CNY | 0.484 | 0.487 | 0.479 | 0.483 | 0.483 | 0.0 (0.0%) | 95,600 |
18 Jan 2024 | CNY | 0.474 | 0.483 | 0.469 | 0.483 | 0.483 | +0.009 (+1.90%) | 1,974,600 |
17 Jan 2024 | CNY | 0.482 | 0.482 | 0.474 | 0.474 | 0.474 | -0.012 (-2.47%) | 256,700 |
16 Jan 2024 | CNY | 0.478 | 0.489 | 0.478 | 0.486 | 0.486 | +0.004 (+0.83%) | 893,800 |
15 Jan 2024 | CNY | 0.486 | 0.487 | 0.482 | 0.482 | 0.482 | -0.008 (-1.63%) | 203,200 |
12 Jan 2024 | CNY | 0.49 | 0.495 | 0.488 | 0.49 | 0.49 | -0.001 (-0.20%) | 467,400 |
11 Jan 2024 | CNY | 0.483 | 0.493 | 0.481 | 0.491 | 0.491 | +0.006 (+1.24%) | 19,644,900 |
10 Jan 2024 | CNY | 0.484 | 0.492 | 0.48 | 0.485 | 0.485 | +0.001 (+0.21%) | 1,302,700 |
9 Jan 2024 | CNY | 0.48 | 0.49 | 0.477 | 0.484 | 0.484 | +0.003 (+0.62%) | 2,399,900 |
8 Jan 2024 | CNY | 0.491 | 0.491 | 0.48 | 0.481 | 0.481 | -0.01 (-2.04%) | 3,257,100 |
5 Jan 2024 | CNY | 0.501 | 0.529 | 0.487 | 0.491 | 0.491 | -0.006 (-1.21%) | 3,193,400 |
4 Jan 2024 | CNY | 0.502 | 0.502 | 0.493 | 0.497 | 0.497 | -0.01 (-1.97%) | 1,726,400 |
3 Jan 2024 | CNY | 0.506 | 0.507 | 0.502 | 0.507 | 0.507 | -0.001 (-0.20%) | 70,400 |
2 Jan 2024 | CNY | 0.525 | 0.525 | 0.507 | 0.508 | 0.508 | -0.012 (-2.31%) | 1,491,400 |
29 Dec 2023 | CNY | 0.522 | 0.522 | 0.514 | 0.52 | 0.52 | +0.003 (+0.58%) | 953,000 |
28 Dec 2023 | CNY | 0.498 | 0.518 | 0.498 | 0.517 | 0.517 | +0.023 (+4.66%) | 3,974,800 |
27 Dec 2023 | CNY | 0.492 | 0.494 | 0.491 | 0.494 | 0.494 | 0.0 (0.0%) | 2,156,400 |