Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | CNY | 0.566 | 0.579 | 0.566 | 0.579 | 0.579 | +0.017 (+3.02%) | 49,381,100 |
15 Mar 2024 | CNY | 0.563 | 0.563 | 0.548 | 0.562 | 0.562 | -0.002 (-0.35%) | 35,482,300 |
14 Mar 2024 | CNY | 0.567 | 0.574 | 0.557 | 0.564 | 0.564 | -0.006 (-1.05%) | 32,006,100 |
13 Mar 2024 | CNY | 0.566 | 0.575 | 0.565 | 0.57 | 0.57 | -0.002 (-0.35%) | 49,905,700 |
12 Mar 2024 | CNY | 0.575 | 0.579 | 0.567 | 0.572 | 0.572 | +0.001 (+0.18%) | 37,036,700 |
11 Mar 2024 | CNY | 0.526 | 0.574 | 0.526 | 0.571 | 0.571 | +0.048 (+9.18%) | 93,566,200 |
8 Mar 2024 | CNY | 0.515 | 0.524 | 0.514 | 0.523 | 0.523 | +0.007 (+1.36%) | 25,024,300 |
7 Mar 2024 | CNY | 0.529 | 0.53 | 0.515 | 0.516 | 0.516 | -0.013 (-2.46%) | 25,615,300 |
6 Mar 2024 | CNY | 0.52 | 0.538 | 0.517 | 0.529 | 0.529 | +0.006 (+1.15%) | 45,749,700 |
5 Mar 2024 | CNY | 0.527 | 0.527 | 0.518 | 0.523 | 0.523 | -0.006 (-1.13%) | 21,862,400 |
4 Mar 2024 | CNY | 0.528 | 0.537 | 0.526 | 0.529 | 0.529 | -0.002 (-0.38%) | 30,349,100 |
1 Mar 2024 | CNY | 0.525 | 0.533 | 0.521 | 0.531 | 0.531 | +0.005 (+0.95%) | 38,101,300 |
29 Feb 2024 | CNY | 0.509 | 0.527 | 0.505 | 0.526 | 0.526 | +0.019 (+3.75%) | 34,817,700 |
28 Feb 2024 | CNY | 0.519 | 0.539 | 0.507 | 0.507 | 0.507 | -0.011 (-2.12%) | 43,621,809 |
27 Feb 2024 | CNY | 0.508 | 0.518 | 0.505 | 0.518 | 0.518 | +0.008 (+1.57%) | 26,157,900 |
26 Feb 2024 | CNY | 0.509 | 0.516 | 0.505 | 0.51 | 0.51 | +0.001 (+0.20%) | 20,510,502 |
23 Feb 2024 | CNY | 0.505 | 0.511 | 0.5 | 0.509 | 0.509 | +0.004 (+0.79%) | 30,402,600 |
22 Feb 2024 | CNY | 0.5 | 0.508 | 0.499 | 0.505 | 0.505 | +0.001 (+0.20%) | 31,462,600 |
21 Feb 2024 | CNY | 0.493 | 0.514 | 0.489 | 0.504 | 0.504 | +0.01 (+2.02%) | 47,005,600 |
20 Feb 2024 | CNY | 0.499 | 0.499 | 0.485 | 0.494 | 0.494 | -0.005 (-1.00%) | 48,858,900 |
19 Feb 2024 | CNY | 0.505 | 0.51 | 0.495 | 0.499 | 0.499 | -0.006 (-1.19%) | 45,084,700 |
8 Feb 2024 | CNY | 0.497 | 0.515 | 0.497 | 0.505 | 0.505 | +0.01 (+2.02%) | 54,704,409 |
7 Feb 2024 | CNY | 0.476 | 0.497 | 0.476 | 0.495 | 0.495 | +0.019 (+3.99%) | 56,690,000 |
6 Feb 2024 | CNY | 0.432 | 0.476 | 0.432 | 0.476 | 0.476 | +0.034 (+7.69%) | 85,854,105 |
5 Feb 2024 | CNY | 0.45 | 0.455 | 0.422 | 0.442 | 0.442 | -0.012 (-2.64%) | 47,369,200 |
2 Feb 2024 | CNY | 0.469 | 0.471 | 0.439 | 0.454 | 0.454 | -0.015 (-3.20%) | 67,493,400 |
1 Feb 2024 | CNY | 0.471 | 0.479 | 0.464 | 0.469 | 0.469 | -0.003 (-0.64%) | 45,253,800 |
31 Jan 2024 | CNY | 0.479 | 0.49 | 0.469 | 0.472 | 0.472 | -0.008 (-1.67%) | 44,348,400 |
30 Jan 2024 | CNY | 0.49 | 0.498 | 0.477 | 0.48 | 0.48 | -0.011 (-2.24%) | 43,276,900 |
29 Jan 2024 | CNY | 0.516 | 0.516 | 0.491 | 0.491 | 0.491 | -0.024 (-4.66%) | 45,726,500 |