Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.716 | 0.723 | 0.678 | 0.678 | 0.678 | -0.031 (-4.37%) | 1,509,500 |
27 Feb 2024 | CNY | 0.686 | 0.711 | 0.686 | 0.709 | 0.709 | +0.023 (+3.35%) | 983,610 |
26 Feb 2024 | CNY | 0.683 | 0.694 | 0.679 | 0.686 | 0.686 | -0.001 (-0.15%) | 957,700 |
23 Feb 2024 | CNY | 0.676 | 0.687 | 0.671 | 0.687 | 0.687 | +0.011 (+1.63%) | 356,700 |
22 Feb 2024 | CNY | 0.665 | 0.677 | 0.665 | 0.676 | 0.676 | +0.013 (+1.96%) | 785,100 |
21 Feb 2024 | CNY | 0.66 | 0.68 | 0.653 | 0.663 | 0.663 | 0.0 (0.0%) | 1,354,200 |
20 Feb 2024 | CNY | 0.659 | 0.666 | 0.65 | 0.663 | 0.663 | +0.002 (+0.30%) | 806,800 |
19 Feb 2024 | CNY | 0.632 | 0.662 | 0.63 | 0.661 | 0.661 | +0.031 (+4.92%) | 2,889,200 |
8 Feb 2024 | CNY | 0.626 | 0.636 | 0.62 | 0.63 | 0.63 | +0.019 (+3.11%) | 2,215,300 |
7 Feb 2024 | CNY | 0.595 | 0.616 | 0.595 | 0.611 | 0.611 | +0.016 (+2.69%) | 2,388,100 |
6 Feb 2024 | CNY | 0.55 | 0.611 | 0.526 | 0.595 | 0.595 | +0.04 (+7.21%) | 4,600,400 |
5 Feb 2024 | CNY | 0.583 | 0.583 | 0.53 | 0.555 | 0.555 | -0.028 (-4.80%) | 5,003,610 |
2 Feb 2024 | CNY | 0.61 | 0.61 | 0.566 | 0.583 | 0.583 | -0.015 (-2.51%) | 2,553,200 |
1 Feb 2024 | CNY | 0.599 | 0.617 | 0.584 | 0.598 | 0.598 | +0.005 (+0.84%) | 1,691,700 |
31 Jan 2024 | CNY | 0.617 | 0.619 | 0.592 | 0.593 | 0.593 | -0.025 (-4.05%) | 2,463,400 |
30 Jan 2024 | CNY | 0.634 | 0.638 | 0.616 | 0.618 | 0.618 | -0.02 (-3.13%) | 1,884,130 |
29 Jan 2024 | CNY | 0.66 | 0.66 | 0.635 | 0.638 | 0.638 | -0.021 (-3.19%) | 1,893,100 |
26 Jan 2024 | CNY | 0.663 | 0.674 | 0.656 | 0.659 | 0.659 | -0.004 (-0.60%) | 842,000 |
25 Jan 2024 | CNY | 0.646 | 0.666 | 0.639 | 0.663 | 0.663 | +0.016 (+2.47%) | 2,776,100 |
24 Jan 2024 | CNY | 0.644 | 0.647 | 0.625 | 0.647 | 0.647 | +0.006 (+0.94%) | 1,570,000 |
23 Jan 2024 | CNY | 0.615 | 0.645 | 0.615 | 0.641 | 0.641 | +0.021 (+3.39%) | 2,915,600 |
22 Jan 2024 | CNY | 0.647 | 0.649 | 0.614 | 0.62 | 0.62 | -0.036 (-5.49%) | 960,500 |
19 Jan 2024 | CNY | 0.657 | 0.663 | 0.652 | 0.656 | 0.656 | +0.007 (+1.08%) | 1,607,100 |
18 Jan 2024 | CNY | 0.639 | 0.652 | 0.628 | 0.649 | 0.649 | +0.004 (+0.62%) | 1,421,100 |
17 Jan 2024 | CNY | 0.655 | 0.658 | 0.645 | 0.645 | 0.645 | -0.013 (-1.98%) | 256,100 |
16 Jan 2024 | CNY | 0.655 | 0.66 | 0.65 | 0.658 | 0.658 | -0.002 (-0.30%) | 623,900 |
15 Jan 2024 | CNY | 0.659 | 0.682 | 0.658 | 0.66 | 0.66 | -0.004 (-0.60%) | 653,300 |
12 Jan 2024 | CNY | 0.675 | 0.678 | 0.663 | 0.664 | 0.664 | -0.007 (-1.04%) | 807,800 |
11 Jan 2024 | CNY | 0.654 | 0.674 | 0.654 | 0.671 | 0.671 | +0.017 (+2.60%) | 2,879,400 |
10 Jan 2024 | CNY | 0.656 | 0.665 | 0.651 | 0.654 | 0.654 | -0.012 (-1.80%) | 871,200 |