Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.555 | 0.564 | 0.532 | 0.532 | 0.532 | -0.022 (-3.97%) | 271,630,300 |
27 Feb 2024 | CNY | 0.526 | 0.554 | 0.523 | 0.554 | 0.554 | +0.025 (+4.73%) | 365,787,100 |
26 Feb 2024 | CNY | 0.525 | 0.536 | 0.524 | 0.529 | 0.529 | +0.003 (+0.57%) | 184,474,900 |
23 Feb 2024 | CNY | 0.527 | 0.53 | 0.52 | 0.526 | 0.526 | +0.001 (+0.19%) | 183,989,250 |
22 Feb 2024 | CNY | 0.517 | 0.528 | 0.516 | 0.525 | 0.525 | +0.008 (+1.55%) | 201,518,800 |
21 Feb 2024 | CNY | 0.51 | 0.525 | 0.508 | 0.517 | 0.517 | +0.003 (+0.58%) | 256,560,450 |
20 Feb 2024 | CNY | 0.513 | 0.519 | 0.506 | 0.514 | 0.514 | -0.002 (-0.39%) | 269,411,650 |
19 Feb 2024 | CNY | 0.519 | 0.52 | 0.507 | 0.516 | 0.516 | +0.01 (+1.98%) | 332,439,750 |
8 Feb 2024 | CNY | 0.493 | 0.51 | 0.493 | 0.506 | 0.506 | +0.016 (+3.27%) | 283,042,550 |
7 Feb 2024 | CNY | 0.485 | 0.496 | 0.482 | 0.49 | 0.49 | +0.005 (+1.03%) | 219,593,780 |
6 Feb 2024 | CNY | 0.451 | 0.485 | 0.449 | 0.485 | 0.485 | +0.03 (+6.59%) | 359,748,460 |
5 Feb 2024 | CNY | 0.452 | 0.464 | 0.43 | 0.455 | 0.455 | -0.003 (-0.66%) | 324,686,420 |
2 Feb 2024 | CNY | 0.473 | 0.477 | 0.442 | 0.458 | 0.458 | -0.016 (-3.38%) | 314,503,330 |
1 Feb 2024 | CNY | 0.465 | 0.485 | 0.463 | 0.474 | 0.474 | +0.005 (+1.07%) | 325,055,310 |
31 Jan 2024 | CNY | 0.476 | 0.48 | 0.467 | 0.469 | 0.469 | -0.01 (-2.09%) | 281,685,880 |
30 Jan 2024 | CNY | 0.494 | 0.499 | 0.477 | 0.479 | 0.479 | -0.021 (-4.20%) | 315,131,900 |
29 Jan 2024 | CNY | 0.513 | 0.52 | 0.5 | 0.5 | 0.5 | -0.013 (-2.53%) | 244,842,300 |
26 Jan 2024 | CNY | 0.526 | 0.527 | 0.512 | 0.513 | 0.513 | -0.017 (-3.21%) | 393,022,700 |
25 Jan 2024 | CNY | 0.517 | 0.531 | 0.512 | 0.53 | 0.53 | +0.011 (+2.12%) | 276,194,850 |
24 Jan 2024 | CNY | 0.523 | 0.525 | 0.501 | 0.519 | 0.519 | -0.002 (-0.38%) | 297,105,470 |
23 Jan 2024 | CNY | 0.514 | 0.524 | 0.511 | 0.521 | 0.521 | +0.003 (+0.58%) | 178,047,850 |
22 Jan 2024 | CNY | 0.532 | 0.535 | 0.512 | 0.518 | 0.518 | -0.016 (-3.00%) | 273,682,650 |
19 Jan 2024 | CNY | 0.533 | 0.54 | 0.532 | 0.534 | 0.534 | +0.001 (+0.19%) | 201,777,200 |
18 Jan 2024 | CNY | 0.52 | 0.536 | 0.513 | 0.533 | 0.533 | +0.01 (+1.91%) | 322,916,310 |
17 Jan 2024 | CNY | 0.533 | 0.535 | 0.523 | 0.523 | 0.523 | -0.012 (-2.24%) | 162,401,750 |
16 Jan 2024 | CNY | 0.533 | 0.537 | 0.526 | 0.535 | 0.535 | +0.001 (+0.19%) | 190,490,270 |
15 Jan 2024 | CNY | 0.531 | 0.542 | 0.528 | 0.534 | 0.534 | +0.001 (+0.19%) | 274,432,670 |
12 Jan 2024 | CNY | 0.541 | 0.542 | 0.532 | 0.533 | 0.533 | -0.01 (-1.84%) | 240,789,640 |
11 Jan 2024 | CNY | 0.533 | 0.545 | 0.533 | 0.543 | 0.543 | +0.007 (+1.31%) | 192,060,150 |
10 Jan 2024 | CNY | 0.54 | 0.544 | 0.531 | 0.536 | 0.536 | -0.006 (-1.11%) | 179,337,300 |