Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | CNY | 0.535 | 0.539 | 0.528 | 0.538 | 0.538 | +0.012 (+2.28%) | 47,604,400 |
8 Feb 2024 | CNY | 0.516 | 0.531 | 0.516 | 0.526 | 0.526 | +0.015 (+2.94%) | 45,418,300 |
7 Feb 2024 | CNY | 0.506 | 0.518 | 0.504 | 0.511 | 0.511 | +0.005 (+0.99%) | 39,178,630 |
6 Feb 2024 | CNY | 0.471 | 0.507 | 0.47 | 0.506 | 0.506 | +0.027 (+5.64%) | 58,732,900 |
5 Feb 2024 | CNY | 0.479 | 0.49 | 0.457 | 0.479 | 0.479 | -0.003 (-0.62%) | 62,936,400 |
2 Feb 2024 | CNY | 0.495 | 0.5 | 0.467 | 0.482 | 0.482 | -0.015 (-3.02%) | 52,116,800 |
1 Feb 2024 | CNY | 0.488 | 0.507 | 0.485 | 0.497 | 0.497 | +0.007 (+1.43%) | 52,489,700 |
31 Jan 2024 | CNY | 0.5 | 0.503 | 0.488 | 0.49 | 0.49 | -0.011 (-2.20%) | 69,686,400 |
30 Jan 2024 | CNY | 0.513 | 0.52 | 0.501 | 0.501 | 0.501 | -0.015 (-2.91%) | 41,658,400 |
29 Jan 2024 | CNY | 0.53 | 0.535 | 0.515 | 0.516 | 0.516 | -0.015 (-2.82%) | 37,413,400 |
26 Jan 2024 | CNY | 0.54 | 0.541 | 0.53 | 0.531 | 0.531 | -0.009 (-1.67%) | 37,840,400 |
25 Jan 2024 | CNY | 0.528 | 0.543 | 0.525 | 0.54 | 0.54 | +0.009 (+1.69%) | 41,287,400 |
24 Jan 2024 | CNY | 0.527 | 0.532 | 0.511 | 0.531 | 0.531 | +0.006 (+1.14%) | 50,022,900 |
23 Jan 2024 | CNY | 0.517 | 0.529 | 0.512 | 0.525 | 0.525 | +0.009 (+1.74%) | 53,216,600 |
22 Jan 2024 | CNY | 0.531 | 0.534 | 0.512 | 0.516 | 0.516 | -0.016 (-3.01%) | 40,836,700 |
19 Jan 2024 | CNY | 0.535 | 0.539 | 0.53 | 0.532 | 0.532 | -0.004 (-0.75%) | 31,245,000 |
18 Jan 2024 | CNY | 0.52 | 0.538 | 0.517 | 0.536 | 0.536 | +0.012 (+2.29%) | 57,213,900 |
17 Jan 2024 | CNY | 0.536 | 0.537 | 0.524 | 0.524 | 0.524 | -0.012 (-2.24%) | 31,329,000 |
16 Jan 2024 | CNY | 0.538 | 0.539 | 0.529 | 0.536 | 0.536 | -0.003 (-0.56%) | 44,995,600 |
15 Jan 2024 | CNY | 0.541 | 0.546 | 0.536 | 0.539 | 0.539 | -0.004 (-0.74%) | 32,488,200 |
12 Jan 2024 | CNY | 0.55 | 0.552 | 0.542 | 0.543 | 0.543 | -0.008 (-1.45%) | 34,177,700 |
11 Jan 2024 | CNY | 0.543 | 0.554 | 0.542 | 0.551 | 0.551 | +0.007 (+1.29%) | 34,125,900 |
10 Jan 2024 | CNY | 0.55 | 0.553 | 0.541 | 0.544 | 0.544 | -0.007 (-1.27%) | 31,260,100 |
9 Jan 2024 | CNY | 0.553 | 0.559 | 0.546 | 0.551 | 0.551 | -0.003 (-0.54%) | 35,905,900 |
8 Jan 2024 | CNY | 0.566 | 0.569 | 0.553 | 0.554 | 0.554 | -0.015 (-2.64%) | 42,309,290 |
5 Jan 2024 | CNY | 0.579 | 0.581 | 0.565 | 0.569 | 0.569 | -0.008 (-1.39%) | 44,839,700 |
4 Jan 2024 | CNY | 0.586 | 0.586 | 0.573 | 0.577 | 0.577 | -0.01 (-1.70%) | 66,570,000 |
3 Jan 2024 | CNY | 0.6 | 0.601 | 0.583 | 0.587 | 0.587 | -0.014 (-2.33%) | 63,018,100 |
2 Jan 2024 | CNY | 0.613 | 0.614 | 0.6 | 0.601 | 0.601 | -0.011 (-1.80%) | 31,451,400 |
29 Dec 2023 | CNY | 0.611 | 0.613 | 0.607 | 0.612 | 0.612 | +0.003 (+0.49%) | 29,885,800 |