Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | CNY | 0.686 | 0.697 | 0.683 | 0.696 | 0.696 | +0.016 (+2.35%) | 5,376,600 |
15 Mar 2024 | CNY | 0.67 | 0.681 | 0.668 | 0.68 | 0.68 | +0.006 (+0.89%) | 4,218,602 |
14 Mar 2024 | CNY | 0.683 | 0.685 | 0.671 | 0.674 | 0.674 | -0.015 (-2.18%) | 4,917,400 |
13 Mar 2024 | CNY | 0.694 | 0.701 | 0.689 | 0.689 | 0.689 | -0.003 (-0.43%) | 3,525,500 |
12 Mar 2024 | CNY | 0.692 | 0.702 | 0.688 | 0.692 | 0.692 | 0.0 (0.0%) | 5,160,600 |
11 Mar 2024 | CNY | 0.679 | 0.693 | 0.67 | 0.692 | 0.692 | +0.013 (+1.91%) | 1,130,900 |
8 Mar 2024 | CNY | 0.665 | 0.68 | 0.665 | 0.679 | 0.679 | +0.017 (+2.57%) | 2,227,201 |
7 Mar 2024 | CNY | 0.678 | 0.681 | 0.661 | 0.662 | 0.662 | -0.014 (-2.07%) | 1,257,400 |
6 Mar 2024 | CNY | 0.677 | 0.683 | 0.666 | 0.676 | 0.676 | -0.007 (-1.02%) | 2,256,100 |
5 Mar 2024 | CNY | 0.678 | 0.69 | 0.676 | 0.683 | 0.683 | +0.001 (+0.15%) | 3,001,400 |
4 Mar 2024 | CNY | 0.683 | 0.688 | 0.672 | 0.682 | 0.682 | +0.005 (+0.74%) | 4,003,400 |
1 Mar 2024 | CNY | 0.666 | 0.677 | 0.663 | 0.677 | 0.677 | +0.017 (+2.58%) | 4,862,000 |
29 Feb 2024 | CNY | 0.637 | 0.66 | 0.637 | 0.66 | 0.66 | +0.029 (+4.60%) | 5,029,800 |
28 Feb 2024 | CNY | 0.653 | 0.661 | 0.631 | 0.631 | 0.631 | -0.024 (-3.66%) | 1,519,100 |
27 Feb 2024 | CNY | 0.63 | 0.655 | 0.628 | 0.655 | 0.655 | +0.023 (+3.64%) | 2,534,600 |
26 Feb 2024 | CNY | 0.632 | 0.64 | 0.629 | 0.632 | 0.632 | 0.0 (0.0%) | 2,740,100 |
23 Feb 2024 | CNY | 0.63 | 0.632 | 0.626 | 0.632 | 0.632 | +0.003 (+0.48%) | 2,105,308 |
22 Feb 2024 | CNY | 0.624 | 0.63 | 0.621 | 0.629 | 0.629 | +0.007 (+1.13%) | 2,256,900 |
21 Feb 2024 | CNY | 0.617 | 0.632 | 0.615 | 0.622 | 0.622 | -0.001 (-0.16%) | 968,500 |
20 Feb 2024 | CNY | 0.614 | 0.624 | 0.612 | 0.623 | 0.623 | +0.003 (+0.48%) | 1,856,201 |
19 Feb 2024 | CNY | 0.619 | 0.622 | 0.613 | 0.62 | 0.62 | +0.007 (+1.14%) | 2,814,501 |
8 Feb 2024 | CNY | 0.606 | 0.619 | 0.606 | 0.613 | 0.613 | +0.013 (+2.17%) | 2,795,000 |
7 Feb 2024 | CNY | 0.588 | 0.605 | 0.588 | 0.6 | 0.6 | +0.012 (+2.04%) | 2,551,200 |
6 Feb 2024 | CNY | 0.549 | 0.588 | 0.549 | 0.588 | 0.588 | +0.034 (+6.14%) | 2,345,900 |
5 Feb 2024 | CNY | 0.551 | 0.565 | 0.528 | 0.554 | 0.554 | -0.002 (-0.36%) | 2,281,200 |
2 Feb 2024 | CNY | 0.573 | 0.573 | 0.541 | 0.556 | 0.556 | -0.019 (-3.30%) | 2,796,400 |
1 Feb 2024 | CNY | 0.564 | 0.581 | 0.562 | 0.575 | 0.575 | +0.006 (+1.05%) | 8,792,500 |
31 Jan 2024 | CNY | 0.583 | 0.583 | 0.568 | 0.569 | 0.569 | -0.013 (-2.23%) | 23,221,207 |
30 Jan 2024 | CNY | 0.596 | 0.599 | 0.582 | 0.582 | 0.582 | -0.02 (-3.32%) | 22,522,101 |
29 Jan 2024 | CNY | 0.614 | 0.616 | 0.599 | 0.602 | 0.602 | -0.015 (-2.43%) | 4,417,102 |