Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 0.418 | 0.418 | 0.408 | 0.416 | 0.416 | -0.004 (-0.95%) | 45,382,100 |
19 Feb 2024 | CNY | 0.429 | 0.43 | 0.417 | 0.42 | 0.42 | -0.006 (-1.41%) | 52,242,500 |
8 Feb 2024 | CNY | 0.42 | 0.435 | 0.418 | 0.426 | 0.426 | +0.009 (+2.16%) | 83,180,100 |
7 Feb 2024 | CNY | 0.401 | 0.419 | 0.401 | 0.417 | 0.417 | +0.016 (+3.99%) | 85,046,692 |
6 Feb 2024 | CNY | 0.367 | 0.401 | 0.367 | 0.401 | 0.401 | +0.028 (+7.51%) | 99,885,400 |
5 Feb 2024 | CNY | 0.377 | 0.383 | 0.354 | 0.373 | 0.373 | -0.008 (-2.10%) | 112,601,500 |
2 Feb 2024 | CNY | 0.395 | 0.397 | 0.37 | 0.381 | 0.381 | -0.015 (-3.79%) | 92,289,500 |
1 Feb 2024 | CNY | 0.392 | 0.405 | 0.391 | 0.396 | 0.396 | -0.001 (-0.25%) | 79,828,100 |
31 Jan 2024 | CNY | 0.402 | 0.413 | 0.396 | 0.397 | 0.397 | -0.006 (-1.49%) | 97,991,900 |
30 Jan 2024 | CNY | 0.412 | 0.419 | 0.401 | 0.403 | 0.403 | -0.013 (-3.13%) | 58,526,000 |
29 Jan 2024 | CNY | 0.435 | 0.435 | 0.413 | 0.416 | 0.416 | -0.018 (-4.15%) | 103,592,200 |
26 Jan 2024 | CNY | 0.442 | 0.444 | 0.432 | 0.434 | 0.434 | -0.011 (-2.47%) | 101,778,600 |
25 Jan 2024 | CNY | 0.438 | 0.445 | 0.428 | 0.445 | 0.445 | +0.005 (+1.14%) | 69,565,900 |
24 Jan 2024 | CNY | 0.445 | 0.448 | 0.426 | 0.44 | 0.44 | -0.004 (-0.90%) | 76,312,900 |
23 Jan 2024 | CNY | 0.44 | 0.452 | 0.434 | 0.444 | 0.444 | +0.004 (+0.91%) | 62,201,500 |
22 Jan 2024 | CNY | 0.455 | 0.456 | 0.438 | 0.44 | 0.44 | -0.02 (-4.35%) | 92,459,200 |
19 Jan 2024 | CNY | 0.466 | 0.475 | 0.459 | 0.46 | 0.46 | -0.007 (-1.50%) | 54,862,400 |
18 Jan 2024 | CNY | 0.458 | 0.47 | 0.452 | 0.467 | 0.467 | +0.007 (+1.52%) | 74,428,700 |
17 Jan 2024 | CNY | 0.474 | 0.475 | 0.459 | 0.46 | 0.46 | -0.016 (-3.36%) | 50,399,800 |
16 Jan 2024 | CNY | 0.47 | 0.479 | 0.466 | 0.476 | 0.476 | -0.001 (-0.21%) | 67,146,400 |
15 Jan 2024 | CNY | 0.477 | 0.477 | 0.477 | 0.477 | 0.477 | 0.0 (0.0%) | 59,733,100 |
12 Jan 2024 | CNY | 0.476 | 0.489 | 0.476 | 0.477 | 0.477 | -0.002 (-0.42%) | 151,717,400 |
11 Jan 2024 | CNY | 0.464 | 0.484 | 0.462 | 0.479 | 0.479 | +0.015 (+3.23%) | 126,788,800 |
10 Jan 2024 | CNY | 0.455 | 0.473 | 0.451 | 0.464 | 0.464 | +0.005 (+1.09%) | 82,256,300 |
9 Jan 2024 | CNY | 0.456 | 0.468 | 0.449 | 0.459 | 0.459 | +0.003 (+0.66%) | 76,705,500 |
8 Jan 2024 | CNY | 0.461 | 0.467 | 0.455 | 0.456 | 0.456 | -0.007 (-1.51%) | 45,553,500 |
5 Jan 2024 | CNY | 0.471 | 0.48 | 0.46 | 0.463 | 0.463 | -0.007 (-1.49%) | 50,257,200 |
4 Jan 2024 | CNY | 0.481 | 0.481 | 0.467 | 0.47 | 0.47 | -0.01 (-2.08%) | 73,280,100 |
3 Jan 2024 | CNY | 0.48 | 0.483 | 0.475 | 0.48 | 0.48 | -0.001 (-0.21%) | 46,006,300 |
2 Jan 2024 | CNY | 0.492 | 0.492 | 0.481 | 0.481 | 0.481 | -0.011 (-2.24%) | 43,200,200 |