Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 0.468 | 0.468 | 0.459 | 0.464 | 0.464 | -0.002 (-0.43%) | 98,166,800 |
19 Feb 2024 | CNY | 0.463 | 0.466 | 0.458 | 0.466 | 0.466 | +0.009 (+1.97%) | 93,945,200 |
8 Feb 2024 | CNY | 0.454 | 0.463 | 0.453 | 0.457 | 0.457 | +0.006 (+1.33%) | 97,095,000 |
7 Feb 2024 | CNY | 0.444 | 0.454 | 0.442 | 0.451 | 0.451 | +0.006 (+1.35%) | 191,964,500 |
6 Feb 2024 | CNY | 0.42 | 0.445 | 0.418 | 0.445 | 0.445 | +0.022 (+5.20%) | 113,726,600 |
5 Feb 2024 | CNY | 0.412 | 0.43 | 0.4 | 0.423 | 0.423 | +0.006 (+1.44%) | 115,601,800 |
2 Feb 2024 | CNY | 0.425 | 0.428 | 0.405 | 0.417 | 0.417 | -0.009 (-2.11%) | 128,633,300 |
1 Feb 2024 | CNY | 0.419 | 0.433 | 0.418 | 0.426 | 0.426 | +0.006 (+1.43%) | 147,773,800 |
31 Jan 2024 | CNY | 0.421 | 0.426 | 0.417 | 0.42 | 0.42 | -0.002 (-0.47%) | 81,483,200 |
30 Jan 2024 | CNY | 0.437 | 0.437 | 0.421 | 0.422 | 0.422 | -0.015 (-3.43%) | 101,444,200 |
29 Jan 2024 | CNY | 0.452 | 0.453 | 0.435 | 0.437 | 0.437 | -0.014 (-3.10%) | 91,248,500 |
26 Jan 2024 | CNY | 0.459 | 0.46 | 0.45 | 0.451 | 0.451 | -0.011 (-2.38%) | 82,622,200 |
25 Jan 2024 | CNY | 0.456 | 0.463 | 0.449 | 0.462 | 0.462 | +0.006 (+1.32%) | 93,745,600 |
24 Jan 2024 | CNY | 0.457 | 0.458 | 0.442 | 0.456 | 0.456 | +0.003 (+0.66%) | 85,514,900 |
23 Jan 2024 | CNY | 0.449 | 0.458 | 0.445 | 0.453 | 0.453 | +0.004 (+0.89%) | 63,620,300 |
22 Jan 2024 | CNY | 0.459 | 0.461 | 0.446 | 0.449 | 0.449 | -0.01 (-2.18%) | 77,810,400 |
19 Jan 2024 | CNY | 0.458 | 0.464 | 0.457 | 0.459 | 0.459 | -0.002 (-0.43%) | 73,284,000 |
18 Jan 2024 | CNY | 0.448 | 0.462 | 0.445 | 0.461 | 0.461 | +0.01 (+2.22%) | 89,920,500 |
17 Jan 2024 | CNY | 0.46 | 0.462 | 0.451 | 0.451 | 0.451 | -0.011 (-2.38%) | 71,168,600 |
16 Jan 2024 | CNY | 0.459 | 0.463 | 0.456 | 0.462 | 0.462 | +0.001 (+0.22%) | 67,482,600 |
15 Jan 2024 | CNY | 0.463 | 0.466 | 0.458 | 0.461 | 0.461 | -0.003 (-0.65%) | 58,398,600 |
12 Jan 2024 | CNY | 0.47 | 0.471 | 0.464 | 0.464 | 0.464 | -0.005 (-1.07%) | 52,899,300 |
11 Jan 2024 | CNY | 0.464 | 0.472 | 0.462 | 0.469 | 0.469 | +0.005 (+1.08%) | 60,779,100 |
10 Jan 2024 | CNY | 0.466 | 0.471 | 0.46 | 0.464 | 0.464 | -0.003 (-0.64%) | 69,311,600 |
9 Jan 2024 | CNY | 0.467 | 0.473 | 0.463 | 0.467 | 0.467 | +0.002 (+0.43%) | 90,711,400 |
8 Jan 2024 | CNY | 0.475 | 0.475 | 0.463 | 0.465 | 0.465 | -0.01 (-2.11%) | 92,353,800 |
5 Jan 2024 | CNY | 0.483 | 0.485 | 0.472 | 0.475 | 0.475 | -0.008 (-1.66%) | 72,431,800 |
4 Jan 2024 | CNY | 0.489 | 0.489 | 0.478 | 0.483 | 0.483 | -0.006 (-1.23%) | 80,052,200 |
3 Jan 2024 | CNY | 0.495 | 0.496 | 0.487 | 0.489 | 0.489 | -0.007 (-1.41%) | 75,836,700 |
2 Jan 2024 | CNY | 0.506 | 0.506 | 0.495 | 0.496 | 0.496 | -0.008 (-1.59%) | 61,941,700 |