Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.569 | 0.587 | 0.558 | 0.56 | 0.56 | -0.008 (-1.41%) | 13,610,100 |
27 Feb 2024 | CNY | 0.557 | 0.568 | 0.555 | 0.568 | 0.568 | +0.009 (+1.61%) | 3,203,100 |
26 Feb 2024 | CNY | 0.554 | 0.566 | 0.548 | 0.559 | 0.559 | +0.006 (+1.08%) | 6,721,100 |
23 Feb 2024 | CNY | 0.553 | 0.557 | 0.547 | 0.553 | 0.553 | 0.0 (0.0%) | 2,881,500 |
22 Feb 2024 | CNY | 0.55 | 0.553 | 0.548 | 0.553 | 0.553 | +0.003 (+0.55%) | 3,348,000 |
21 Feb 2024 | CNY | 0.55 | 0.56 | 0.541 | 0.55 | 0.55 | +0.003 (+0.55%) | 4,059,500 |
20 Feb 2024 | CNY | 0.543 | 0.554 | 0.535 | 0.547 | 0.547 | +0.004 (+0.74%) | 3,989,100 |
19 Feb 2024 | CNY | 0.555 | 0.555 | 0.535 | 0.543 | 0.543 | -0.005 (-0.91%) | 7,759,300 |
8 Feb 2024 | CNY | 0.545 | 0.558 | 0.542 | 0.548 | 0.548 | +0.003 (+0.55%) | 11,081,900 |
7 Feb 2024 | CNY | 0.537 | 0.548 | 0.528 | 0.545 | 0.545 | +0.028 (+5.42%) | 11,460,800 |
6 Feb 2024 | CNY | 0.477 | 0.52 | 0.477 | 0.517 | 0.517 | +0.037 (+7.71%) | 6,696,700 |
5 Feb 2024 | CNY | 0.484 | 0.493 | 0.461 | 0.48 | 0.48 | -0.005 (-1.03%) | 6,150,200 |
2 Feb 2024 | CNY | 0.51 | 0.51 | 0.473 | 0.485 | 0.485 | -0.021 (-4.15%) | 8,366,000 |
1 Feb 2024 | CNY | 0.5 | 0.515 | 0.499 | 0.506 | 0.506 | +0.001 (+0.20%) | 3,151,200 |
31 Jan 2024 | CNY | 0.522 | 0.523 | 0.503 | 0.505 | 0.505 | -0.017 (-3.26%) | 8,496,000 |
30 Jan 2024 | CNY | 0.53 | 0.533 | 0.521 | 0.522 | 0.522 | -0.013 (-2.43%) | 4,556,200 |
29 Jan 2024 | CNY | 0.551 | 0.554 | 0.53 | 0.535 | 0.535 | -0.015 (-2.73%) | 3,940,400 |
26 Jan 2024 | CNY | 0.57 | 0.572 | 0.541 | 0.55 | 0.55 | -0.02 (-3.51%) | 3,474,400 |
25 Jan 2024 | CNY | 0.561 | 0.572 | 0.557 | 0.57 | 0.57 | +0.009 (+1.60%) | 3,793,700 |
24 Jan 2024 | CNY | 0.564 | 0.564 | 0.544 | 0.561 | 0.561 | +0.001 (+0.18%) | 1,833,600 |
23 Jan 2024 | CNY | 0.559 | 0.564 | 0.551 | 0.56 | 0.56 | +0.001 (+0.18%) | 1,730,400 |
22 Jan 2024 | CNY | 0.579 | 0.579 | 0.553 | 0.559 | 0.559 | -0.021 (-3.62%) | 2,501,200 |
19 Jan 2024 | CNY | 0.582 | 0.585 | 0.579 | 0.58 | 0.58 | -0.002 (-0.34%) | 1,594,900 |
18 Jan 2024 | CNY | 0.574 | 0.583 | 0.566 | 0.582 | 0.582 | +0.003 (+0.52%) | 1,557,600 |
17 Jan 2024 | CNY | 0.598 | 0.598 | 0.579 | 0.579 | 0.579 | -0.019 (-3.18%) | 7,830,000 |
16 Jan 2024 | CNY | 0.6 | 0.6 | 0.591 | 0.598 | 0.598 | -0.002 (-0.33%) | 1,682,800 |
15 Jan 2024 | CNY | 0.603 | 0.607 | 0.593 | 0.6 | 0.6 | -0.003 (-0.50%) | 400,000 |
12 Jan 2024 | CNY | 0.603 | 0.612 | 0.602 | 0.603 | 0.603 | -0.005 (-0.82%) | 1,174,200 |
11 Jan 2024 | CNY | 0.605 | 0.61 | 0.602 | 0.608 | 0.608 | +0.007 (+1.16%) | 2,065,300 |
10 Jan 2024 | CNY | 0.603 | 0.607 | 0.599 | 0.601 | 0.601 | -0.003 (-0.50%) | 1,496,800 |