Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.531 | 0.544 | 0.526 | 0.527 | 0.527 | -0.003 (-0.57%) | 93,029,300 |
27 Feb 2024 | CNY | 0.525 | 0.53 | 0.522 | 0.53 | 0.53 | +0.005 (+0.95%) | 48,412,410 |
26 Feb 2024 | CNY | 0.533 | 0.533 | 0.523 | 0.525 | 0.525 | -0.008 (-1.50%) | 66,344,100 |
23 Feb 2024 | CNY | 0.528 | 0.535 | 0.528 | 0.533 | 0.533 | +0.005 (+0.95%) | 60,992,100 |
22 Feb 2024 | CNY | 0.525 | 0.532 | 0.525 | 0.528 | 0.528 | +0.002 (+0.38%) | 48,382,700 |
21 Feb 2024 | CNY | 0.517 | 0.533 | 0.517 | 0.526 | 0.526 | +0.005 (+0.96%) | 86,109,600 |
20 Feb 2024 | CNY | 0.522 | 0.523 | 0.516 | 0.521 | 0.521 | -0.001 (-0.19%) | 48,177,300 |
19 Feb 2024 | CNY | 0.522 | 0.523 | 0.516 | 0.522 | 0.522 | +0.003 (+0.58%) | 57,805,800 |
8 Feb 2024 | CNY | 0.513 | 0.522 | 0.513 | 0.519 | 0.519 | +0.007 (+1.37%) | 67,180,500 |
7 Feb 2024 | CNY | 0.506 | 0.515 | 0.505 | 0.512 | 0.512 | +0.005 (+0.99%) | 67,733,200 |
6 Feb 2024 | CNY | 0.482 | 0.507 | 0.482 | 0.507 | 0.507 | +0.022 (+4.54%) | 85,053,810 |
5 Feb 2024 | CNY | 0.481 | 0.494 | 0.467 | 0.485 | 0.485 | -0.002 (-0.41%) | 137,005,210 |
2 Feb 2024 | CNY | 0.499 | 0.499 | 0.475 | 0.487 | 0.487 | -0.012 (-2.40%) | 109,103,600 |
1 Feb 2024 | CNY | 0.495 | 0.506 | 0.493 | 0.499 | 0.499 | +0.001 (+0.20%) | 91,432,020 |
31 Jan 2024 | CNY | 0.5 | 0.508 | 0.498 | 0.498 | 0.498 | -0.001 (-0.20%) | 191,735,620 |
30 Jan 2024 | CNY | 0.508 | 0.512 | 0.498 | 0.499 | 0.499 | -0.011 (-2.16%) | 83,504,700 |
29 Jan 2024 | CNY | 0.527 | 0.527 | 0.51 | 0.51 | 0.51 | -0.018 (-3.41%) | 195,430,600 |
26 Jan 2024 | CNY | 0.534 | 0.536 | 0.527 | 0.528 | 0.528 | -0.007 (-1.31%) | 77,146,600 |
25 Jan 2024 | CNY | 0.529 | 0.537 | 0.521 | 0.535 | 0.535 | +0.007 (+1.33%) | 221,019,600 |
24 Jan 2024 | CNY | 0.53 | 0.534 | 0.516 | 0.528 | 0.528 | -0.001 (-0.19%) | 89,924,600 |
23 Jan 2024 | CNY | 0.526 | 0.537 | 0.52 | 0.529 | 0.529 | +0.004 (+0.76%) | 116,389,800 |
22 Jan 2024 | CNY | 0.533 | 0.539 | 0.523 | 0.525 | 0.525 | -0.011 (-2.05%) | 189,042,110 |
19 Jan 2024 | CNY | 0.54 | 0.547 | 0.536 | 0.536 | 0.536 | -0.005 (-0.92%) | 71,184,600 |
18 Jan 2024 | CNY | 0.526 | 0.543 | 0.525 | 0.541 | 0.541 | +0.013 (+2.46%) | 114,410,500 |
17 Jan 2024 | CNY | 0.542 | 0.542 | 0.528 | 0.528 | 0.528 | -0.014 (-2.58%) | 63,475,620 |
16 Jan 2024 | CNY | 0.535 | 0.545 | 0.531 | 0.542 | 0.542 | +0.006 (+1.12%) | 81,545,810 |
15 Jan 2024 | CNY | 0.54 | 0.542 | 0.534 | 0.536 | 0.536 | -0.006 (-1.11%) | 56,771,500 |
12 Jan 2024 | CNY | 0.54 | 0.549 | 0.536 | 0.542 | 0.542 | +0.002 (+0.37%) | 81,049,500 |
11 Jan 2024 | CNY | 0.532 | 0.544 | 0.53 | 0.54 | 0.54 | +0.008 (+1.50%) | 72,696,110 |
10 Jan 2024 | CNY | 0.526 | 0.539 | 0.523 | 0.532 | 0.532 | +0.003 (+0.57%) | 63,527,900 |