Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | CNY | 0.486 | 0.496 | 0.486 | 0.493 | 0.493 | +0.007 (+1.44%) | 23,546,900 |
21 Feb 2024 | CNY | 0.479 | 0.494 | 0.474 | 0.486 | 0.486 | +0.003 (+0.62%) | 24,524,600 |
20 Feb 2024 | CNY | 0.483 | 0.487 | 0.475 | 0.483 | 0.483 | -0.004 (-0.82%) | 17,465,500 |
19 Feb 2024 | CNY | 0.489 | 0.496 | 0.478 | 0.487 | 0.487 | +0.007 (+1.46%) | 28,831,900 |
8 Feb 2024 | CNY | 0.463 | 0.485 | 0.463 | 0.48 | 0.48 | +0.019 (+4.12%) | 23,161,700 |
7 Feb 2024 | CNY | 0.453 | 0.465 | 0.449 | 0.461 | 0.461 | +0.009 (+1.99%) | 21,462,800 |
6 Feb 2024 | CNY | 0.419 | 0.452 | 0.415 | 0.452 | 0.452 | +0.032 (+7.62%) | 32,140,400 |
5 Feb 2024 | CNY | 0.424 | 0.432 | 0.398 | 0.42 | 0.42 | -0.008 (-1.87%) | 33,327,700 |
2 Feb 2024 | CNY | 0.445 | 0.448 | 0.417 | 0.428 | 0.428 | -0.017 (-3.82%) | 26,427,500 |
1 Feb 2024 | CNY | 0.439 | 0.453 | 0.434 | 0.445 | 0.445 | +0.005 (+1.14%) | 24,592,800 |
31 Jan 2024 | CNY | 0.449 | 0.453 | 0.439 | 0.44 | 0.44 | -0.011 (-2.44%) | 19,171,500 |
30 Jan 2024 | CNY | 0.466 | 0.47 | 0.45 | 0.451 | 0.451 | -0.021 (-4.45%) | 17,567,700 |
29 Jan 2024 | CNY | 0.483 | 0.49 | 0.471 | 0.472 | 0.472 | -0.011 (-2.28%) | 15,985,800 |
26 Jan 2024 | CNY | 0.498 | 0.498 | 0.482 | 0.483 | 0.483 | -0.017 (-3.40%) | 32,151,700 |
25 Jan 2024 | CNY | 0.487 | 0.501 | 0.485 | 0.5 | 0.5 | +0.01 (+2.04%) | 18,860,600 |
24 Jan 2024 | CNY | 0.494 | 0.496 | 0.473 | 0.49 | 0.49 | -0.002 (-0.41%) | 24,489,600 |
23 Jan 2024 | CNY | 0.485 | 0.493 | 0.481 | 0.492 | 0.492 | +0.003 (+0.61%) | 16,146,100 |
22 Jan 2024 | CNY | 0.506 | 0.506 | 0.484 | 0.489 | 0.489 | -0.016 (-3.17%) | 14,633,100 |
19 Jan 2024 | CNY | 0.507 | 0.512 | 0.504 | 0.505 | 0.505 | -0.002 (-0.39%) | 13,062,000 |
18 Jan 2024 | CNY | 0.497 | 0.509 | 0.488 | 0.507 | 0.507 | +0.008 (+1.60%) | 17,692,700 |
17 Jan 2024 | CNY | 0.507 | 0.511 | 0.499 | 0.499 | 0.499 | -0.012 (-2.35%) | 11,446,200 |
16 Jan 2024 | CNY | 0.508 | 0.514 | 0.503 | 0.511 | 0.511 | +0.002 (+0.39%) | 9,025,700 |
15 Jan 2024 | CNY | 0.506 | 0.519 | 0.505 | 0.509 | 0.509 | -0.001 (-0.20%) | 10,873,000 |
12 Jan 2024 | CNY | 0.517 | 0.518 | 0.509 | 0.51 | 0.51 | -0.009 (-1.73%) | 10,398,400 |
11 Jan 2024 | CNY | 0.511 | 0.52 | 0.51 | 0.519 | 0.519 | +0.007 (+1.37%) | 9,500,700 |
10 Jan 2024 | CNY | 0.517 | 0.519 | 0.507 | 0.512 | 0.512 | -0.005 (-0.97%) | 9,294,900 |
9 Jan 2024 | CNY | 0.52 | 0.525 | 0.513 | 0.517 | 0.517 | -0.003 (-0.58%) | 12,933,600 |
8 Jan 2024 | CNY | 0.536 | 0.536 | 0.518 | 0.52 | 0.52 | -0.016 (-2.99%) | 20,769,100 |
5 Jan 2024 | CNY | 0.544 | 0.548 | 0.532 | 0.536 | 0.536 | -0.01 (-1.83%) | 17,010,500 |
4 Jan 2024 | CNY | 0.552 | 0.552 | 0.54 | 0.546 | 0.546 | -0.007 (-1.27%) | 18,082,000 |