Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2024 | CNY | 0.537 | 0.537 | 0.53 | 0.533 | 0.533 | -0.007 (-1.30%) | 64,756,701 |
4 Mar 2024 | CNY | 0.543 | 0.548 | 0.537 | 0.54 | 0.54 | -0.003 (-0.55%) | 108,775,900 |
1 Mar 2024 | CNY | 0.538 | 0.546 | 0.536 | 0.543 | 0.543 | +0.003 (+0.56%) | 39,356,163 |
29 Feb 2024 | CNY | 0.519 | 0.541 | 0.516 | 0.54 | 0.54 | +0.02 (+3.85%) | 42,808,138 |
28 Feb 2024 | CNY | 0.531 | 0.546 | 0.52 | 0.52 | 0.52 | -0.008 (-1.52%) | 50,536,500 |
27 Feb 2024 | CNY | 0.519 | 0.529 | 0.516 | 0.528 | 0.528 | +0.011 (+2.13%) | 35,212,203 |
26 Feb 2024 | CNY | 0.518 | 0.525 | 0.515 | 0.517 | 0.517 | +0.001 (+0.19%) | 36,389,412 |
23 Feb 2024 | CNY | 0.512 | 0.519 | 0.509 | 0.516 | 0.516 | +0.001 (+0.19%) | 32,744,118 |
22 Feb 2024 | CNY | 0.511 | 0.515 | 0.509 | 0.515 | 0.515 | +0.003 (+0.59%) | 27,971,109 |
21 Feb 2024 | CNY | 0.502 | 0.523 | 0.5 | 0.512 | 0.512 | +0.009 (+1.79%) | 40,530,401 |
20 Feb 2024 | CNY | 0.507 | 0.507 | 0.498 | 0.503 | 0.503 | -0.004 (-0.79%) | 31,588,309 |
19 Feb 2024 | CNY | 0.515 | 0.517 | 0.505 | 0.507 | 0.507 | -0.006 (-1.17%) | 33,355,307 |
8 Feb 2024 | CNY | 0.503 | 0.524 | 0.503 | 0.513 | 0.513 | +0.011 (+2.19%) | 40,455,809 |
7 Feb 2024 | CNY | 0.484 | 0.505 | 0.484 | 0.502 | 0.502 | +0.017 (+3.51%) | 38,215,253 |
6 Feb 2024 | CNY | 0.455 | 0.486 | 0.453 | 0.485 | 0.485 | +0.027 (+5.90%) | 54,538,900 |
5 Feb 2024 | CNY | 0.46 | 0.468 | 0.438 | 0.458 | 0.458 | -0.008 (-1.72%) | 49,527,709 |
2 Feb 2024 | CNY | 0.482 | 0.484 | 0.451 | 0.466 | 0.466 | -0.013 (-2.71%) | 73,939,123 |
1 Feb 2024 | CNY | 0.482 | 0.489 | 0.475 | 0.479 | 0.479 | -0.003 (-0.62%) | 41,352,101 |
31 Jan 2024 | CNY | 0.49 | 0.497 | 0.48 | 0.482 | 0.482 | -0.008 (-1.63%) | 44,302,801 |
30 Jan 2024 | CNY | 0.501 | 0.505 | 0.488 | 0.49 | 0.49 | -0.014 (-2.78%) | 49,295,226 |
29 Jan 2024 | CNY | 0.525 | 0.525 | 0.504 | 0.504 | 0.504 | -0.02 (-3.82%) | 54,853,001 |
26 Jan 2024 | CNY | 0.529 | 0.532 | 0.522 | 0.524 | 0.524 | -0.008 (-1.50%) | 41,392,001 |
25 Jan 2024 | CNY | 0.526 | 0.534 | 0.517 | 0.532 | 0.532 | +0.006 (+1.14%) | 52,595,400 |
24 Jan 2024 | CNY | 0.531 | 0.532 | 0.51 | 0.526 | 0.526 | -0.001 (-0.19%) | 49,415,906 |
23 Jan 2024 | CNY | 0.525 | 0.534 | 0.517 | 0.527 | 0.527 | +0.002 (+0.38%) | 45,150,239 |
22 Jan 2024 | CNY | 0.543 | 0.543 | 0.522 | 0.525 | 0.525 | -0.019 (-3.49%) | 47,419,605 |
19 Jan 2024 | CNY | 0.544 | 0.559 | 0.544 | 0.544 | 0.544 | -0.005 (-0.91%) | 41,997,806 |
18 Jan 2024 | CNY | 0.538 | 0.549 | 0.532 | 0.549 | 0.549 | +0.008 (+1.48%) | 53,456,583 |
17 Jan 2024 | CNY | 0.558 | 0.558 | 0.54 | 0.541 | 0.541 | -0.018 (-3.22%) | 40,140,401 |
16 Jan 2024 | CNY | 0.552 | 0.564 | 0.552 | 0.559 | 0.559 | -0.005 (-0.89%) | 46,988,103 |