Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 0.589 | 0.6 | 0.581 | 0.588 | 0.588 | -0.002 (-0.34%) | 162,563,844 |
13 Mar 2024 | CNY | 0.586 | 0.596 | 0.586 | 0.59 | 0.59 | 0.0 (0.0%) | 218,529,288 |
12 Mar 2024 | CNY | 0.592 | 0.593 | 0.582 | 0.59 | 0.59 | +0.004 (+0.68%) | 419,424,127 |
11 Mar 2024 | CNY | 0.545 | 0.587 | 0.545 | 0.586 | 0.586 | +0.048 (+8.92%) | 626,717,307 |
8 Mar 2024 | CNY | 0.535 | 0.544 | 0.531 | 0.538 | 0.538 | +0.002 (+0.37%) | 186,800,701 |
7 Mar 2024 | CNY | 0.549 | 0.553 | 0.536 | 0.536 | 0.536 | -0.014 (-2.55%) | 213,868,400 |
6 Mar 2024 | CNY | 0.541 | 0.558 | 0.541 | 0.55 | 0.55 | +0.003 (+0.55%) | 142,594,400 |
5 Mar 2024 | CNY | 0.549 | 0.55 | 0.542 | 0.547 | 0.547 | -0.008 (-1.44%) | 131,837,402 |
4 Mar 2024 | CNY | 0.558 | 0.565 | 0.55 | 0.555 | 0.555 | -0.002 (-0.36%) | 120,463,200 |
1 Mar 2024 | CNY | 0.554 | 0.563 | 0.551 | 0.557 | 0.557 | +0.001 (+0.18%) | 154,376,066 |
29 Feb 2024 | CNY | 0.533 | 0.556 | 0.53 | 0.556 | 0.556 | +0.02 (+3.73%) | 197,746,101 |
28 Feb 2024 | CNY | 0.549 | 0.565 | 0.535 | 0.536 | 0.536 | -0.011 (-2.01%) | 215,152,357 |
27 Feb 2024 | CNY | 0.537 | 0.548 | 0.534 | 0.547 | 0.547 | +0.009 (+1.67%) | 110,963,300 |
26 Feb 2024 | CNY | 0.536 | 0.545 | 0.532 | 0.538 | 0.538 | +0.002 (+0.37%) | 153,609,702 |
23 Feb 2024 | CNY | 0.531 | 0.538 | 0.528 | 0.536 | 0.536 | +0.005 (+0.94%) | 135,070,119 |
22 Feb 2024 | CNY | 0.527 | 0.532 | 0.525 | 0.531 | 0.531 | +0.001 (+0.19%) | 122,778,319 |
21 Feb 2024 | CNY | 0.516 | 0.541 | 0.515 | 0.53 | 0.53 | +0.01 (+1.92%) | 174,753,400 |
20 Feb 2024 | CNY | 0.523 | 0.524 | 0.512 | 0.52 | 0.52 | -0.005 (-0.95%) | 112,557,467 |
19 Feb 2024 | CNY | 0.535 | 0.536 | 0.52 | 0.525 | 0.525 | -0.004 (-0.76%) | 115,229,645 |
8 Feb 2024 | CNY | 0.521 | 0.539 | 0.521 | 0.529 | 0.529 | +0.01 (+1.93%) | 128,808,703 |
7 Feb 2024 | CNY | 0.506 | 0.522 | 0.501 | 0.519 | 0.519 | +0.014 (+2.77%) | 186,541,900 |
6 Feb 2024 | CNY | 0.469 | 0.506 | 0.465 | 0.505 | 0.505 | +0.032 (+6.77%) | 190,769,513 |
5 Feb 2024 | CNY | 0.473 | 0.485 | 0.45 | 0.473 | 0.473 | -0.009 (-1.87%) | 174,968,300 |
2 Feb 2024 | CNY | 0.495 | 0.498 | 0.465 | 0.482 | 0.482 | -0.012 (-2.43%) | 200,709,065 |
1 Feb 2024 | CNY | 0.495 | 0.505 | 0.49 | 0.494 | 0.494 | -0.004 (-0.80%) | 150,988,748 |
31 Jan 2024 | CNY | 0.499 | 0.517 | 0.498 | 0.498 | 0.498 | -0.002 (-0.40%) | 239,191,972 |
30 Jan 2024 | CNY | 0.515 | 0.52 | 0.499 | 0.5 | 0.5 | -0.016 (-3.10%) | 157,999,752 |
29 Jan 2024 | CNY | 0.537 | 0.538 | 0.516 | 0.516 | 0.516 | -0.021 (-3.91%) | 206,438,400 |
26 Jan 2024 | CNY | 0.547 | 0.549 | 0.536 | 0.537 | 0.537 | -0.014 (-2.54%) | 179,728,000 |
25 Jan 2024 | CNY | 0.541 | 0.552 | 0.533 | 0.551 | 0.551 | +0.008 (+1.47%) | 176,973,100 |