Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 0.486 | 0.494 | 0.459 | 0.486 | 0.486 | -0.007 (-1.42%) | 65,392,300 |
2 Feb 2024 | CNY | 0.507 | 0.511 | 0.477 | 0.493 | 0.493 | -0.018 (-3.52%) | 77,629,800 |
1 Feb 2024 | CNY | 0.497 | 0.523 | 0.497 | 0.511 | 0.511 | +0.011 (+2.20%) | 77,080,400 |
31 Jan 2024 | CNY | 0.512 | 0.52 | 0.5 | 0.5 | 0.5 | -0.015 (-2.91%) | 82,715,700 |
30 Jan 2024 | CNY | 0.515 | 0.53 | 0.512 | 0.515 | 0.515 | -0.01 (-1.90%) | 94,831,900 |
29 Jan 2024 | CNY | 0.556 | 0.563 | 0.524 | 0.525 | 0.525 | -0.039 (-6.91%) | 132,122,600 |
26 Jan 2024 | CNY | 0.572 | 0.579 | 0.561 | 0.564 | 0.564 | -0.014 (-2.42%) | 73,102,300 |
25 Jan 2024 | CNY | 0.566 | 0.579 | 0.552 | 0.578 | 0.578 | +0.006 (+1.05%) | 121,088,100 |
24 Jan 2024 | CNY | 0.581 | 0.582 | 0.554 | 0.572 | 0.572 | -0.011 (-1.89%) | 118,761,100 |
23 Jan 2024 | CNY | 0.569 | 0.593 | 0.562 | 0.583 | 0.583 | +0.016 (+2.82%) | 108,193,700 |
22 Jan 2024 | CNY | 0.579 | 0.586 | 0.562 | 0.567 | 0.567 | -0.015 (-2.58%) | 78,802,600 |
19 Jan 2024 | CNY | 0.595 | 0.602 | 0.581 | 0.582 | 0.582 | -0.014 (-2.35%) | 101,781,300 |
18 Jan 2024 | CNY | 0.56 | 0.602 | 0.559 | 0.596 | 0.596 | +0.028 (+4.93%) | 127,393,000 |
17 Jan 2024 | CNY | 0.588 | 0.589 | 0.567 | 0.568 | 0.568 | -0.021 (-3.57%) | 61,071,400 |
16 Jan 2024 | CNY | 0.576 | 0.59 | 0.569 | 0.589 | 0.589 | +0.006 (+1.03%) | 73,686,300 |
15 Jan 2024 | CNY | 0.583 | 0.583 | 0.583 | 0.583 | 0.583 | 0.0 (0.0%) | 52,134,000 |
12 Jan 2024 | CNY | 0.578 | 0.598 | 0.575 | 0.583 | 0.583 | 0.0 (0.0%) | 80,148,000 |
11 Jan 2024 | CNY | 0.571 | 0.584 | 0.568 | 0.583 | 0.583 | +0.008 (+1.39%) | 75,391,400 |
10 Jan 2024 | CNY | 0.558 | 0.586 | 0.556 | 0.575 | 0.575 | +0.011 (+1.95%) | 90,215,300 |
9 Jan 2024 | CNY | 0.551 | 0.579 | 0.542 | 0.564 | 0.564 | +0.012 (+2.17%) | 77,348,100 |
8 Jan 2024 | CNY | 0.548 | 0.563 | 0.548 | 0.552 | 0.552 | -0.002 (-0.36%) | 50,239,800 |
5 Jan 2024 | CNY | 0.564 | 0.573 | 0.55 | 0.554 | 0.554 | -0.01 (-1.77%) | 54,473,400 |
4 Jan 2024 | CNY | 0.576 | 0.576 | 0.56 | 0.564 | 0.564 | -0.014 (-2.42%) | 52,501,000 |
3 Jan 2024 | CNY | 0.574 | 0.583 | 0.571 | 0.578 | 0.578 | +0.001 (+0.17%) | 53,578,800 |
2 Jan 2024 | CNY | 0.582 | 0.585 | 0.575 | 0.577 | 0.577 | -0.01 (-1.70%) | 56,205,900 |
29 Dec 2023 | CNY | 0.605 | 0.605 | 0.583 | 0.587 | 0.587 | -0.015 (-2.49%) | 108,015,700 |
28 Dec 2023 | CNY | 0.544 | 0.602 | 0.543 | 0.602 | 0.602 | +0.055 (+10.05%) | 138,281,800 |
27 Dec 2023 | CNY | 0.55 | 0.551 | 0.541 | 0.547 | 0.547 | -0.004 (-0.73%) | 23,558,900 |
26 Dec 2023 | CNY | 0.551 | 0.555 | 0.546 | 0.551 | 0.551 | -0.002 (-0.36%) | 29,524,700 |
25 Dec 2023 | CNY | 0.551 | 0.557 | 0.547 | 0.553 | 0.553 | +0.001 (+0.18%) | 27,328,200 |