Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.572 | 0.579 | 0.564 | 0.565 | 0.565 | -0.005 (-0.88%) | 43,091,100 |
27 Feb 2024 | CNY | 0.563 | 0.573 | 0.561 | 0.57 | 0.57 | +0.004 (+0.71%) | 71,032,000 |
26 Feb 2024 | CNY | 0.57 | 0.574 | 0.561 | 0.566 | 0.566 | -0.008 (-1.39%) | 35,533,700 |
23 Feb 2024 | CNY | 0.573 | 0.576 | 0.568 | 0.574 | 0.574 | +0.001 (+0.17%) | 32,892,400 |
22 Feb 2024 | CNY | 0.57 | 0.575 | 0.566 | 0.573 | 0.573 | -0.003 (-0.52%) | 39,072,000 |
21 Feb 2024 | CNY | 0.558 | 0.589 | 0.552 | 0.576 | 0.576 | +0.013 (+2.31%) | 57,507,200 |
20 Feb 2024 | CNY | 0.561 | 0.568 | 0.556 | 0.563 | 0.563 | +0.001 (+0.18%) | 33,701,200 |
19 Feb 2024 | CNY | 0.566 | 0.572 | 0.55 | 0.562 | 0.562 | -0.008 (-1.40%) | 30,746,700 |
8 Feb 2024 | CNY | 0.547 | 0.572 | 0.547 | 0.57 | 0.57 | +0.023 (+4.20%) | 59,088,500 |
7 Feb 2024 | CNY | 0.54 | 0.549 | 0.531 | 0.547 | 0.547 | +0.009 (+1.67%) | 44,581,900 |
6 Feb 2024 | CNY | 0.514 | 0.539 | 0.501 | 0.538 | 0.538 | +0.024 (+4.67%) | 27,485,100 |
5 Feb 2024 | CNY | 0.534 | 0.534 | 0.5 | 0.514 | 0.514 | -0.021 (-3.93%) | 42,180,200 |
2 Feb 2024 | CNY | 0.529 | 0.55 | 0.514 | 0.535 | 0.535 | +0.006 (+1.13%) | 30,500,500 |
1 Feb 2024 | CNY | 0.535 | 0.542 | 0.527 | 0.529 | 0.529 | -0.01 (-1.86%) | 24,895,300 |
31 Jan 2024 | CNY | 0.554 | 0.555 | 0.537 | 0.539 | 0.539 | -0.016 (-2.88%) | 30,159,200 |
30 Jan 2024 | CNY | 0.568 | 0.572 | 0.553 | 0.555 | 0.555 | -0.014 (-2.46%) | 35,269,500 |
29 Jan 2024 | CNY | 0.584 | 0.588 | 0.569 | 0.569 | 0.569 | -0.012 (-2.07%) | 51,379,500 |
26 Jan 2024 | CNY | 0.564 | 0.588 | 0.563 | 0.581 | 0.581 | +0.014 (+2.47%) | 50,098,900 |
25 Jan 2024 | CNY | 0.54 | 0.567 | 0.537 | 0.567 | 0.567 | +0.03 (+5.59%) | 41,241,900 |
24 Jan 2024 | CNY | 0.521 | 0.537 | 0.518 | 0.537 | 0.537 | +0.018 (+3.47%) | 48,907,200 |
23 Jan 2024 | CNY | 0.515 | 0.521 | 0.508 | 0.519 | 0.519 | +0.005 (+0.97%) | 61,713,900 |
22 Jan 2024 | CNY | 0.53 | 0.53 | 0.509 | 0.514 | 0.514 | -0.018 (-3.38%) | 39,121,300 |
19 Jan 2024 | CNY | 0.533 | 0.537 | 0.528 | 0.532 | 0.532 | +0.001 (+0.19%) | 31,050,100 |
18 Jan 2024 | CNY | 0.528 | 0.532 | 0.515 | 0.531 | 0.531 | +0.002 (+0.38%) | 28,489,900 |
17 Jan 2024 | CNY | 0.545 | 0.545 | 0.529 | 0.529 | 0.529 | -0.016 (-2.94%) | 24,907,600 |
16 Jan 2024 | CNY | 0.548 | 0.549 | 0.537 | 0.545 | 0.545 | -0.003 (-0.55%) | 29,019,600 |
15 Jan 2024 | CNY | 0.542 | 0.55 | 0.537 | 0.548 | 0.548 | +0.003 (+0.55%) | 26,021,600 |
12 Jan 2024 | CNY | 0.549 | 0.553 | 0.544 | 0.545 | 0.545 | -0.005 (-0.91%) | 27,382,520 |
11 Jan 2024 | CNY | 0.543 | 0.551 | 0.541 | 0.55 | 0.55 | +0.004 (+0.73%) | 31,593,600 |
10 Jan 2024 | CNY | 0.548 | 0.551 | 0.542 | 0.546 | 0.546 | -0.004 (-0.73%) | 28,588,000 |