Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.505 | 0.517 | 0.495 | 0.495 | 0.495 | -0.007 (-1.39%) | 6,765,600 |
27 Feb 2024 | CNY | 0.496 | 0.502 | 0.495 | 0.502 | 0.502 | +0.006 (+1.21%) | 5,827,300 |
26 Feb 2024 | CNY | 0.494 | 0.501 | 0.49 | 0.496 | 0.496 | +0.002 (+0.40%) | 4,669,600 |
23 Feb 2024 | CNY | 0.495 | 0.496 | 0.49 | 0.494 | 0.494 | -0.001 (-0.20%) | 3,580,410 |
22 Feb 2024 | CNY | 0.493 | 0.495 | 0.491 | 0.495 | 0.495 | +0.001 (+0.20%) | 2,675,800 |
21 Feb 2024 | CNY | 0.492 | 0.5 | 0.486 | 0.494 | 0.494 | +0.003 (+0.61%) | 4,859,700 |
20 Feb 2024 | CNY | 0.485 | 0.493 | 0.485 | 0.491 | 0.491 | +0.004 (+0.82%) | 3,319,800 |
19 Feb 2024 | CNY | 0.49 | 0.49 | 0.48 | 0.487 | 0.487 | -0.005 (-1.02%) | 3,931,200 |
8 Feb 2024 | CNY | 0.488 | 0.5 | 0.487 | 0.492 | 0.492 | +0.002 (+0.41%) | 5,467,500 |
7 Feb 2024 | CNY | 0.471 | 0.491 | 0.471 | 0.49 | 0.49 | +0.021 (+4.48%) | 15,877,600 |
6 Feb 2024 | CNY | 0.432 | 0.469 | 0.428 | 0.469 | 0.469 | +0.033 (+7.57%) | 5,257,200 |
5 Feb 2024 | CNY | 0.432 | 0.443 | 0.415 | 0.436 | 0.436 | -0.001 (-0.23%) | 5,921,000 |
2 Feb 2024 | CNY | 0.455 | 0.455 | 0.423 | 0.437 | 0.437 | -0.015 (-3.32%) | 15,680,900 |
1 Feb 2024 | CNY | 0.449 | 0.46 | 0.444 | 0.452 | 0.452 | +0.003 (+0.67%) | 12,652,700 |
31 Jan 2024 | CNY | 0.466 | 0.467 | 0.447 | 0.449 | 0.449 | -0.014 (-3.02%) | 10,318,000 |
30 Jan 2024 | CNY | 0.471 | 0.473 | 0.462 | 0.463 | 0.463 | -0.01 (-2.11%) | 1,791,700 |
29 Jan 2024 | CNY | 0.488 | 0.489 | 0.472 | 0.473 | 0.473 | -0.015 (-3.07%) | 9,886,400 |
26 Jan 2024 | CNY | 0.502 | 0.504 | 0.486 | 0.488 | 0.488 | -0.016 (-3.17%) | 13,231,900 |
25 Jan 2024 | CNY | 0.497 | 0.504 | 0.492 | 0.504 | 0.504 | +0.007 (+1.41%) | 10,884,300 |
24 Jan 2024 | CNY | 0.498 | 0.498 | 0.482 | 0.497 | 0.497 | +0.002 (+0.40%) | 8,895,000 |
23 Jan 2024 | CNY | 0.488 | 0.497 | 0.487 | 0.495 | 0.495 | +0.003 (+0.61%) | 6,382,610 |
22 Jan 2024 | CNY | 0.506 | 0.508 | 0.488 | 0.492 | 0.492 | -0.016 (-3.15%) | 9,363,800 |
19 Jan 2024 | CNY | 0.511 | 0.512 | 0.506 | 0.508 | 0.508 | -0.003 (-0.59%) | 19,401,200 |
18 Jan 2024 | CNY | 0.503 | 0.511 | 0.495 | 0.511 | 0.511 | +0.005 (+0.99%) | 18,981,900 |
17 Jan 2024 | CNY | 0.52 | 0.52 | 0.506 | 0.506 | 0.506 | -0.014 (-2.69%) | 16,537,200 |
16 Jan 2024 | CNY | 0.521 | 0.522 | 0.514 | 0.52 | 0.52 | -0.003 (-0.57%) | 14,891,050 |
15 Jan 2024 | CNY | 0.525 | 0.528 | 0.522 | 0.523 | 0.523 | -0.002 (-0.38%) | 14,580,100 |
12 Jan 2024 | CNY | 0.528 | 0.532 | 0.525 | 0.525 | 0.525 | -0.007 (-1.32%) | 12,838,700 |
11 Jan 2024 | CNY | 0.53 | 0.534 | 0.526 | 0.532 | 0.532 | +0.004 (+0.76%) | 12,951,100 |
10 Jan 2024 | CNY | 0.531 | 0.533 | 0.527 | 0.528 | 0.528 | -0.004 (-0.75%) | 17,577,500 |