Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.667 | 0.679 | 0.666 | 0.667 | 0.667 | -0.005 (-0.74%) | 366,100 |
27 Feb 2024 | CNY | 0.664 | 0.672 | 0.663 | 0.672 | 0.672 | +0.009 (+1.36%) | 109,200 |
26 Feb 2024 | CNY | 0.667 | 0.673 | 0.663 | 0.663 | 0.663 | -0.007 (-1.04%) | 636,900 |
23 Feb 2024 | CNY | 0.687 | 0.687 | 0.666 | 0.67 | 0.67 | 0.0 (0.0%) | 784,400 |
22 Feb 2024 | CNY | 0.653 | 0.671 | 0.653 | 0.67 | 0.67 | +0.006 (+0.90%) | 788,400 |
21 Feb 2024 | CNY | 0.67 | 0.672 | 0.649 | 0.664 | 0.664 | +0.007 (+1.07%) | 385,400 |
20 Feb 2024 | CNY | 0.663 | 0.663 | 0.654 | 0.657 | 0.657 | +0.002 (+0.31%) | 182,200 |
19 Feb 2024 | CNY | 0.658 | 0.658 | 0.645 | 0.655 | 0.655 | +0.008 (+1.24%) | 320,200 |
8 Feb 2024 | CNY | 0.654 | 0.657 | 0.64 | 0.647 | 0.647 | +0.004 (+0.62%) | 1,033,800 |
7 Feb 2024 | CNY | 0.629 | 0.643 | 0.624 | 0.643 | 0.643 | +0.024 (+3.88%) | 1,375,200 |
6 Feb 2024 | CNY | 0.583 | 0.623 | 0.583 | 0.619 | 0.619 | +0.024 (+4.03%) | 1,708,900 |
5 Feb 2024 | CNY | 0.6 | 0.602 | 0.58 | 0.595 | 0.595 | -0.001 (-0.17%) | 4,647,720 |
2 Feb 2024 | CNY | 0.604 | 0.606 | 0.581 | 0.596 | 0.596 | -0.006 (-1.00%) | 3,588,600 |
1 Feb 2024 | CNY | 0.599 | 0.611 | 0.599 | 0.602 | 0.602 | -0.007 (-1.15%) | 1,821,900 |
31 Jan 2024 | CNY | 0.625 | 0.63 | 0.605 | 0.609 | 0.609 | -0.011 (-1.77%) | 19,687,700 |
30 Jan 2024 | CNY | 0.632 | 0.632 | 0.619 | 0.62 | 0.62 | -0.007 (-1.12%) | 514,100 |
29 Jan 2024 | CNY | 0.645 | 0.645 | 0.626 | 0.627 | 0.627 | -0.005 (-0.79%) | 762,400 |
26 Jan 2024 | CNY | 0.63 | 0.634 | 0.626 | 0.632 | 0.632 | +0.004 (+0.64%) | 2,993,700 |
25 Jan 2024 | CNY | 0.605 | 0.628 | 0.605 | 0.628 | 0.628 | +0.025 (+4.15%) | 2,327,900 |
24 Jan 2024 | CNY | 0.594 | 0.603 | 0.589 | 0.603 | 0.603 | +0.006 (+1.01%) | 1,138,500 |
23 Jan 2024 | CNY | 0.589 | 0.598 | 0.583 | 0.597 | 0.597 | +0.008 (+1.36%) | 451,400 |
22 Jan 2024 | CNY | 0.599 | 0.606 | 0.586 | 0.589 | 0.589 | -0.02 (-3.28%) | 2,393,200 |
19 Jan 2024 | CNY | 0.603 | 0.611 | 0.603 | 0.609 | 0.609 | -0.002 (-0.33%) | 819,500 |
18 Jan 2024 | CNY | 0.603 | 0.619 | 0.589 | 0.611 | 0.611 | +0.004 (+0.66%) | 465,400 |
17 Jan 2024 | CNY | 0.615 | 0.617 | 0.607 | 0.607 | 0.607 | -0.012 (-1.94%) | 852,800 |
16 Jan 2024 | CNY | 0.618 | 0.621 | 0.613 | 0.619 | 0.619 | -0.001 (-0.16%) | 1,152,500 |
15 Jan 2024 | CNY | 0.619 | 0.624 | 0.619 | 0.62 | 0.62 | -0.004 (-0.64%) | 906,200 |
12 Jan 2024 | CNY | 0.62 | 0.628 | 0.62 | 0.624 | 0.624 | -0.001 (-0.16%) | 1,964,700 |
11 Jan 2024 | CNY | 0.624 | 0.63 | 0.62 | 0.625 | 0.625 | -0.006 (-0.95%) | 261,500 |
10 Jan 2024 | CNY | 0.63 | 0.634 | 0.629 | 0.631 | 0.631 | 0.0 (0.0%) | 124,100 |