Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.596 | 0.608 | 0.582 | 0.582 | 0.582 | -0.01 (-1.69%) | 26,432,000 |
27 Feb 2024 | CNY | 0.581 | 0.592 | 0.576 | 0.592 | 0.592 | +0.016 (+2.78%) | 36,629,500 |
26 Feb 2024 | CNY | 0.571 | 0.585 | 0.571 | 0.576 | 0.576 | +0.002 (+0.35%) | 14,586,400 |
23 Feb 2024 | CNY | 0.569 | 0.581 | 0.568 | 0.574 | 0.574 | +0.006 (+1.06%) | 24,998,200 |
22 Feb 2024 | CNY | 0.563 | 0.57 | 0.561 | 0.568 | 0.568 | +0.002 (+0.35%) | 21,016,700 |
21 Feb 2024 | CNY | 0.549 | 0.574 | 0.546 | 0.566 | 0.566 | +0.02 (+3.66%) | 32,258,700 |
20 Feb 2024 | CNY | 0.548 | 0.549 | 0.541 | 0.546 | 0.546 | +0.001 (+0.18%) | 16,382,700 |
19 Feb 2024 | CNY | 0.553 | 0.558 | 0.544 | 0.545 | 0.545 | +0.012 (+2.25%) | 14,698,200 |
8 Feb 2024 | CNY | 0.536 | 0.545 | 0.532 | 0.533 | 0.533 | -0.001 (-0.19%) | 24,325,100 |
7 Feb 2024 | CNY | 0.553 | 0.561 | 0.53 | 0.534 | 0.534 | -0.008 (-1.48%) | 55,149,100 |
6 Feb 2024 | CNY | 0.515 | 0.542 | 0.512 | 0.542 | 0.542 | +0.03 (+5.86%) | 59,541,300 |
5 Feb 2024 | CNY | 0.502 | 0.519 | 0.5 | 0.512 | 0.512 | +0.005 (+0.99%) | 42,416,700 |
2 Feb 2024 | CNY | 0.527 | 0.533 | 0.497 | 0.507 | 0.507 | -0.011 (-2.12%) | 53,210,110 |
1 Feb 2024 | CNY | 0.511 | 0.529 | 0.511 | 0.518 | 0.518 | +0.01 (+1.97%) | 48,091,200 |
31 Jan 2024 | CNY | 0.524 | 0.534 | 0.505 | 0.508 | 0.508 | -0.017 (-3.24%) | 31,654,900 |
30 Jan 2024 | CNY | 0.54 | 0.54 | 0.525 | 0.525 | 0.525 | -0.018 (-3.31%) | 27,331,100 |
29 Jan 2024 | CNY | 0.549 | 0.561 | 0.541 | 0.543 | 0.543 | -0.003 (-0.55%) | 33,630,800 |
26 Jan 2024 | CNY | 0.574 | 0.574 | 0.54 | 0.546 | 0.546 | -0.029 (-5.04%) | 57,737,460 |
25 Jan 2024 | CNY | 0.572 | 0.576 | 0.562 | 0.575 | 0.575 | +0.008 (+1.41%) | 87,947,560 |
24 Jan 2024 | CNY | 0.576 | 0.581 | 0.557 | 0.567 | 0.567 | +0.002 (+0.35%) | 194,239,040 |
23 Jan 2024 | CNY | 0.544 | 0.596 | 0.544 | 0.565 | 0.565 | +0.022 (+4.05%) | 323,875,900 |
22 Jan 2024 | CNY | 0.566 | 0.567 | 0.54 | 0.543 | 0.543 | -0.02 (-3.55%) | 14,672,500 |
19 Jan 2024 | CNY | 0.581 | 0.584 | 0.563 | 0.563 | 0.563 | -0.018 (-3.10%) | 9,817,000 |
18 Jan 2024 | CNY | 0.571 | 0.582 | 0.569 | 0.581 | 0.581 | +0.01 (+1.75%) | 15,387,100 |
17 Jan 2024 | CNY | 0.599 | 0.599 | 0.57 | 0.571 | 0.571 | -0.032 (-5.31%) | 10,838,200 |
16 Jan 2024 | CNY | 0.61 | 0.616 | 0.6 | 0.603 | 0.603 | -0.01 (-1.63%) | 8,583,300 |
15 Jan 2024 | CNY | 0.616 | 0.621 | 0.611 | 0.613 | 0.613 | -0.006 (-0.97%) | 9,179,800 |
12 Jan 2024 | CNY | 0.627 | 0.627 | 0.618 | 0.619 | 0.619 | -0.011 (-1.75%) | 8,936,400 |
11 Jan 2024 | CNY | 0.61 | 0.631 | 0.61 | 0.63 | 0.63 | +0.023 (+3.79%) | 18,067,600 |
10 Jan 2024 | CNY | 0.611 | 0.619 | 0.604 | 0.607 | 0.607 | -0.007 (-1.14%) | 8,714,900 |