Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | CNY | 0.64 | 0.649 | 0.638 | 0.638 | 0.638 | -0.002 (-0.31%) | 43,172,780 |
23 Feb 2024 | CNY | 0.633 | 0.64 | 0.629 | 0.64 | 0.64 | +0.009 (+1.43%) | 39,124,920 |
22 Feb 2024 | CNY | 0.629 | 0.633 | 0.623 | 0.631 | 0.631 | +0.001 (+0.16%) | 40,214,500 |
21 Feb 2024 | CNY | 0.62 | 0.641 | 0.614 | 0.63 | 0.63 | +0.01 (+1.61%) | 52,373,750 |
20 Feb 2024 | CNY | 0.621 | 0.621 | 0.61 | 0.62 | 0.62 | -0.001 (-0.16%) | 38,718,000 |
19 Feb 2024 | CNY | 0.629 | 0.629 | 0.616 | 0.621 | 0.621 | +0.002 (+0.32%) | 40,336,480 |
8 Feb 2024 | CNY | 0.607 | 0.63 | 0.607 | 0.619 | 0.619 | +0.013 (+2.15%) | 53,745,080 |
7 Feb 2024 | CNY | 0.579 | 0.61 | 0.579 | 0.606 | 0.606 | +0.027 (+4.66%) | 57,405,280 |
6 Feb 2024 | CNY | 0.535 | 0.581 | 0.528 | 0.579 | 0.579 | +0.041 (+7.62%) | 51,827,320 |
5 Feb 2024 | CNY | 0.563 | 0.563 | 0.522 | 0.538 | 0.538 | -0.027 (-4.78%) | 65,882,990 |
2 Feb 2024 | CNY | 0.587 | 0.591 | 0.545 | 0.565 | 0.565 | -0.024 (-4.07%) | 55,723,210 |
1 Feb 2024 | CNY | 0.586 | 0.599 | 0.578 | 0.589 | 0.589 | 0.0 (0.0%) | 56,792,940 |
31 Jan 2024 | CNY | 0.617 | 0.617 | 0.589 | 0.589 | 0.589 | -0.028 (-4.54%) | 54,639,850 |
30 Jan 2024 | CNY | 0.631 | 0.633 | 0.616 | 0.617 | 0.617 | -0.016 (-2.53%) | 51,163,050 |
29 Jan 2024 | CNY | 0.654 | 0.654 | 0.632 | 0.633 | 0.633 | -0.02 (-3.06%) | 56,702,100 |
26 Jan 2024 | CNY | 0.656 | 0.663 | 0.651 | 0.653 | 0.653 | -0.004 (-0.61%) | 53,370,740 |
25 Jan 2024 | CNY | 0.64 | 0.658 | 0.637 | 0.657 | 0.657 | +0.015 (+2.34%) | 51,964,610 |
24 Jan 2024 | CNY | 0.637 | 0.643 | 0.618 | 0.642 | 0.642 | +0.004 (+0.63%) | 55,626,810 |
23 Jan 2024 | CNY | 0.632 | 0.641 | 0.62 | 0.638 | 0.638 | +0.006 (+0.95%) | 48,019,650 |
22 Jan 2024 | CNY | 0.664 | 0.664 | 0.626 | 0.632 | 0.632 | -0.032 (-4.82%) | 58,708,610 |
19 Jan 2024 | CNY | 0.665 | 0.68 | 0.663 | 0.664 | 0.664 | -0.002 (-0.30%) | 53,262,900 |
18 Jan 2024 | CNY | 0.658 | 0.668 | 0.647 | 0.666 | 0.666 | +0.003 (+0.45%) | 52,529,161 |
17 Jan 2024 | CNY | 0.683 | 0.683 | 0.662 | 0.663 | 0.663 | -0.022 (-3.21%) | 54,766,990 |
16 Jan 2024 | CNY | 0.68 | 0.691 | 0.675 | 0.685 | 0.685 | +0.001 (+0.15%) | 54,928,680 |
15 Jan 2024 | CNY | 0.693 | 0.695 | 0.682 | 0.684 | 0.684 | -0.01 (-1.44%) | 48,034,260 |
12 Jan 2024 | CNY | 0.7 | 0.706 | 0.693 | 0.694 | 0.694 | -0.01 (-1.42%) | 52,583,400 |
11 Jan 2024 | CNY | 0.68 | 0.71 | 0.676 | 0.704 | 0.704 | +0.023 (+3.38%) | 70,577,650 |
10 Jan 2024 | CNY | 0.679 | 0.693 | 0.669 | 0.681 | 0.681 | +0.002 (+0.29%) | 52,093,850 |
9 Jan 2024 | CNY | 0.674 | 0.683 | 0.665 | 0.679 | 0.679 | +0.005 (+0.74%) | 47,106,340 |
8 Jan 2024 | CNY | 0.684 | 0.69 | 0.672 | 0.674 | 0.674 | -0.012 (-1.75%) | 45,601,010 |