Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | CNY | 0.51 | 0.536 | 0.498 | 0.509 | 0.509 | +0.02 (+4.09%) | 35,681,500 |
8 Feb 2024 | CNY | 0.479 | 0.493 | 0.478 | 0.489 | 0.489 | +0.013 (+2.73%) | 5,880,200 |
7 Feb 2024 | CNY | 0.47 | 0.483 | 0.469 | 0.476 | 0.476 | +0.008 (+1.71%) | 8,220,900 |
6 Feb 2024 | CNY | 0.443 | 0.469 | 0.439 | 0.468 | 0.468 | +0.025 (+5.64%) | 11,314,900 |
5 Feb 2024 | CNY | 0.448 | 0.453 | 0.431 | 0.443 | 0.443 | -0.008 (-1.77%) | 5,884,500 |
2 Feb 2024 | CNY | 0.462 | 0.468 | 0.44 | 0.451 | 0.451 | -0.011 (-2.38%) | 9,319,800 |
1 Feb 2024 | CNY | 0.456 | 0.47 | 0.45 | 0.462 | 0.462 | +0.004 (+0.87%) | 4,957,000 |
31 Jan 2024 | CNY | 0.474 | 0.474 | 0.457 | 0.458 | 0.458 | -0.016 (-3.38%) | 5,806,300 |
30 Jan 2024 | CNY | 0.482 | 0.485 | 0.474 | 0.474 | 0.474 | -0.011 (-2.27%) | 2,276,300 |
29 Jan 2024 | CNY | 0.499 | 0.499 | 0.483 | 0.485 | 0.485 | -0.015 (-3%) | 3,268,300 |
26 Jan 2024 | CNY | 0.507 | 0.507 | 0.494 | 0.5 | 0.5 | -0.007 (-1.38%) | 6,927,100 |
25 Jan 2024 | CNY | 0.496 | 0.507 | 0.491 | 0.507 | 0.507 | +0.011 (+2.22%) | 7,303,400 |
24 Jan 2024 | CNY | 0.497 | 0.497 | 0.482 | 0.496 | 0.496 | +0.003 (+0.61%) | 4,150,700 |
23 Jan 2024 | CNY | 0.487 | 0.495 | 0.482 | 0.493 | 0.493 | +0.005 (+1.02%) | 2,916,700 |
22 Jan 2024 | CNY | 0.501 | 0.505 | 0.481 | 0.488 | 0.488 | -0.015 (-2.98%) | 3,345,300 |
19 Jan 2024 | CNY | 0.504 | 0.507 | 0.5 | 0.503 | 0.503 | -0.001 (-0.20%) | 2,051,800 |
18 Jan 2024 | CNY | 0.496 | 0.505 | 0.489 | 0.504 | 0.504 | +0.008 (+1.61%) | 3,992,100 |
17 Jan 2024 | CNY | 0.506 | 0.507 | 0.495 | 0.496 | 0.496 | -0.013 (-2.55%) | 2,734,600 |
16 Jan 2024 | CNY | 0.516 | 0.516 | 0.501 | 0.509 | 0.509 | -0.008 (-1.55%) | 4,534,900 |
15 Jan 2024 | CNY | 0.526 | 0.526 | 0.512 | 0.517 | 0.517 | -0.001 (-0.19%) | 2,914,500 |
12 Jan 2024 | CNY | 0.523 | 0.527 | 0.518 | 0.518 | 0.518 | -0.007 (-1.33%) | 3,151,600 |
11 Jan 2024 | CNY | 0.511 | 0.526 | 0.511 | 0.525 | 0.525 | +0.014 (+2.74%) | 5,735,700 |
10 Jan 2024 | CNY | 0.519 | 0.52 | 0.51 | 0.511 | 0.511 | -0.009 (-1.73%) | 3,283,700 |
9 Jan 2024 | CNY | 0.524 | 0.529 | 0.516 | 0.52 | 0.52 | -0.004 (-0.76%) | 2,909,200 |
8 Jan 2024 | CNY | 0.543 | 0.543 | 0.523 | 0.524 | 0.524 | -0.016 (-2.96%) | 5,176,000 |
5 Jan 2024 | CNY | 0.549 | 0.551 | 0.539 | 0.54 | 0.54 | -0.011 (-2.00%) | 4,909,300 |
4 Jan 2024 | CNY | 0.56 | 0.564 | 0.548 | 0.551 | 0.551 | -0.009 (-1.61%) | 6,821,700 |
3 Jan 2024 | CNY | 0.573 | 0.573 | 0.557 | 0.56 | 0.56 | -0.013 (-2.27%) | 4,446,600 |
2 Jan 2024 | CNY | 0.582 | 0.582 | 0.572 | 0.573 | 0.573 | -0.007 (-1.21%) | 3,240,300 |
29 Dec 2023 | CNY | 0.575 | 0.581 | 0.574 | 0.58 | 0.58 | +0.006 (+1.05%) | 2,406,400 |