Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.678 | 0.683 | 0.668 | 0.668 | 0.668 | -0.01 (-1.47%) | 29,643,400 |
27 Feb 2024 | CNY | 0.674 | 0.678 | 0.67 | 0.678 | 0.678 | +0.002 (+0.30%) | 22,290,300 |
26 Feb 2024 | CNY | 0.684 | 0.687 | 0.674 | 0.676 | 0.676 | -0.007 (-1.02%) | 31,126,110 |
23 Feb 2024 | CNY | 0.682 | 0.69 | 0.677 | 0.683 | 0.683 | +0.001 (+0.15%) | 20,725,900 |
22 Feb 2024 | CNY | 0.681 | 0.683 | 0.674 | 0.682 | 0.682 | +0.001 (+0.15%) | 30,692,300 |
21 Feb 2024 | CNY | 0.654 | 0.688 | 0.652 | 0.681 | 0.681 | +0.027 (+4.13%) | 49,823,900 |
20 Feb 2024 | CNY | 0.658 | 0.661 | 0.65 | 0.654 | 0.654 | -0.004 (-0.61%) | 31,425,100 |
19 Feb 2024 | CNY | 0.667 | 0.67 | 0.652 | 0.658 | 0.658 | +0.001 (+0.15%) | 34,140,700 |
8 Feb 2024 | CNY | 0.656 | 0.667 | 0.651 | 0.657 | 0.657 | +0.001 (+0.15%) | 31,196,340 |
7 Feb 2024 | CNY | 0.646 | 0.657 | 0.643 | 0.656 | 0.656 | +0.01 (+1.55%) | 45,681,110 |
6 Feb 2024 | CNY | 0.616 | 0.647 | 0.615 | 0.646 | 0.646 | +0.027 (+4.36%) | 43,306,100 |
5 Feb 2024 | CNY | 0.613 | 0.626 | 0.603 | 0.619 | 0.619 | +0.001 (+0.16%) | 35,165,410 |
2 Feb 2024 | CNY | 0.617 | 0.63 | 0.603 | 0.618 | 0.618 | -0.003 (-0.48%) | 39,609,800 |
1 Feb 2024 | CNY | 0.618 | 0.625 | 0.614 | 0.621 | 0.621 | +0.001 (+0.16%) | 35,089,700 |
31 Jan 2024 | CNY | 0.624 | 0.629 | 0.617 | 0.62 | 0.62 | -0.008 (-1.27%) | 37,774,200 |
30 Jan 2024 | CNY | 0.642 | 0.642 | 0.626 | 0.628 | 0.628 | -0.018 (-2.79%) | 26,654,000 |
29 Jan 2024 | CNY | 0.641 | 0.653 | 0.641 | 0.646 | 0.646 | +0.004 (+0.62%) | 29,289,000 |
26 Jan 2024 | CNY | 0.647 | 0.647 | 0.637 | 0.642 | 0.642 | -0.001 (-0.16%) | 23,113,500 |
25 Jan 2024 | CNY | 0.622 | 0.644 | 0.622 | 0.643 | 0.643 | +0.015 (+2.39%) | 22,148,000 |
24 Jan 2024 | CNY | 0.63 | 0.632 | 0.617 | 0.628 | 0.628 | 0.0 (0.0%) | 41,182,500 |
23 Jan 2024 | CNY | 0.624 | 0.633 | 0.621 | 0.628 | 0.628 | -0.002 (-0.32%) | 31,912,100 |
22 Jan 2024 | CNY | 0.644 | 0.644 | 0.624 | 0.63 | 0.63 | -0.014 (-2.17%) | 33,743,700 |
19 Jan 2024 | CNY | 0.634 | 0.647 | 0.634 | 0.644 | 0.644 | +0.005 (+0.78%) | 25,003,700 |
18 Jan 2024 | CNY | 0.628 | 0.641 | 0.621 | 0.639 | 0.639 | +0.008 (+1.27%) | 45,068,500 |
17 Jan 2024 | CNY | 0.65 | 0.65 | 0.63 | 0.631 | 0.631 | -0.019 (-2.92%) | 29,997,500 |
16 Jan 2024 | CNY | 0.645 | 0.651 | 0.642 | 0.65 | 0.65 | +0.002 (+0.31%) | 23,099,500 |
15 Jan 2024 | CNY | 0.65 | 0.654 | 0.634 | 0.648 | 0.648 | -0.003 (-0.46%) | 21,513,110 |
12 Jan 2024 | CNY | 0.657 | 0.657 | 0.647 | 0.651 | 0.651 | -0.003 (-0.46%) | 29,785,000 |
11 Jan 2024 | CNY | 0.651 | 0.657 | 0.646 | 0.654 | 0.654 | +0.002 (+0.31%) | 29,781,300 |
10 Jan 2024 | CNY | 0.641 | 0.655 | 0.639 | 0.652 | 0.652 | +0.005 (+0.77%) | 34,330,300 |