Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.575 | 0.576 | 0.562 | 0.562 | 0.562 | -0.008 (-1.40%) | 81,662,600 |
27 Feb 2024 | CNY | 0.566 | 0.571 | 0.562 | 0.57 | 0.57 | +0.004 (+0.71%) | 82,204,450 |
26 Feb 2024 | CNY | 0.574 | 0.575 | 0.565 | 0.566 | 0.566 | -0.007 (-1.22%) | 80,830,910 |
23 Feb 2024 | CNY | 0.569 | 0.58 | 0.568 | 0.573 | 0.573 | +0.005 (+0.88%) | 78,027,800 |
22 Feb 2024 | CNY | 0.562 | 0.569 | 0.556 | 0.568 | 0.568 | +0.008 (+1.43%) | 93,621,010 |
21 Feb 2024 | CNY | 0.544 | 0.568 | 0.542 | 0.56 | 0.56 | +0.014 (+2.56%) | 137,083,300 |
20 Feb 2024 | CNY | 0.55 | 0.552 | 0.54 | 0.546 | 0.546 | 0.0 (0.0%) | 74,436,800 |
19 Feb 2024 | CNY | 0.546 | 0.547 | 0.541 | 0.546 | 0.546 | +0.013 (+2.44%) | 42,967,730 |
8 Feb 2024 | CNY | 0.538 | 0.541 | 0.531 | 0.533 | 0.533 | -0.005 (-0.93%) | 85,623,200 |
7 Feb 2024 | CNY | 0.544 | 0.555 | 0.535 | 0.538 | 0.538 | -0.004 (-0.74%) | 102,853,200 |
6 Feb 2024 | CNY | 0.519 | 0.544 | 0.519 | 0.542 | 0.542 | +0.023 (+4.43%) | 94,182,410 |
5 Feb 2024 | CNY | 0.507 | 0.524 | 0.507 | 0.519 | 0.519 | +0.002 (+0.39%) | 124,609,080 |
2 Feb 2024 | CNY | 0.522 | 0.529 | 0.512 | 0.517 | 0.517 | +0.002 (+0.39%) | 99,911,700 |
1 Feb 2024 | CNY | 0.513 | 0.525 | 0.511 | 0.515 | 0.515 | +0.002 (+0.39%) | 90,075,000 |
31 Jan 2024 | CNY | 0.52 | 0.524 | 0.511 | 0.513 | 0.513 | -0.008 (-1.54%) | 62,950,420 |
30 Jan 2024 | CNY | 0.532 | 0.532 | 0.52 | 0.521 | 0.521 | -0.013 (-2.43%) | 80,574,920 |
29 Jan 2024 | CNY | 0.535 | 0.542 | 0.533 | 0.534 | 0.534 | +0.001 (+0.19%) | 64,870,900 |
26 Jan 2024 | CNY | 0.543 | 0.545 | 0.53 | 0.533 | 0.533 | -0.01 (-1.84%) | 138,879,400 |
25 Jan 2024 | CNY | 0.528 | 0.544 | 0.525 | 0.543 | 0.543 | +0.024 (+4.62%) | 141,293,900 |
24 Jan 2024 | CNY | 0.516 | 0.523 | 0.511 | 0.519 | 0.519 | +0.009 (+1.76%) | 94,520,100 |
23 Jan 2024 | CNY | 0.498 | 0.515 | 0.492 | 0.51 | 0.51 | +0.015 (+3.03%) | 55,000,800 |
22 Jan 2024 | CNY | 0.508 | 0.512 | 0.492 | 0.495 | 0.495 | -0.011 (-2.17%) | 53,441,610 |
19 Jan 2024 | CNY | 0.514 | 0.519 | 0.506 | 0.506 | 0.506 | -0.01 (-1.94%) | 56,245,600 |
18 Jan 2024 | CNY | 0.512 | 0.517 | 0.508 | 0.516 | 0.516 | +0.006 (+1.18%) | 38,104,210 |
17 Jan 2024 | CNY | 0.529 | 0.531 | 0.509 | 0.51 | 0.51 | -0.022 (-4.14%) | 48,895,110 |
16 Jan 2024 | CNY | 0.535 | 0.54 | 0.529 | 0.532 | 0.532 | -0.007 (-1.30%) | 25,385,100 |
15 Jan 2024 | CNY | 0.541 | 0.544 | 0.537 | 0.539 | 0.539 | -0.002 (-0.37%) | 30,309,400 |
12 Jan 2024 | CNY | 0.542 | 0.548 | 0.54 | 0.541 | 0.541 | -0.004 (-0.73%) | 29,259,800 |
11 Jan 2024 | CNY | 0.535 | 0.548 | 0.535 | 0.545 | 0.545 | +0.01 (+1.87%) | 26,496,620 |
10 Jan 2024 | CNY | 0.539 | 0.543 | 0.535 | 0.535 | 0.535 | -0.007 (-1.29%) | 31,868,410 |