Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.683 | 0.696 | 0.646 | 0.647 | 0.647 | -0.032 (-4.71%) | 142,886,700 |
27 Feb 2024 | CNY | 0.644 | 0.68 | 0.638 | 0.679 | 0.679 | +0.034 (+5.27%) | 86,541,600 |
26 Feb 2024 | CNY | 0.646 | 0.654 | 0.637 | 0.645 | 0.645 | +0.003 (+0.47%) | 56,796,500 |
23 Feb 2024 | CNY | 0.641 | 0.644 | 0.63 | 0.642 | 0.642 | +0.005 (+0.78%) | 73,710,600 |
22 Feb 2024 | CNY | 0.618 | 0.643 | 0.618 | 0.637 | 0.637 | +0.019 (+3.07%) | 92,757,900 |
21 Feb 2024 | CNY | 0.611 | 0.636 | 0.605 | 0.618 | 0.618 | +0.002 (+0.32%) | 81,200,820 |
20 Feb 2024 | CNY | 0.618 | 0.618 | 0.606 | 0.616 | 0.616 | -0.003 (-0.48%) | 78,099,100 |
19 Feb 2024 | CNY | 0.619 | 0.625 | 0.603 | 0.619 | 0.619 | +0.017 (+2.82%) | 113,498,100 |
8 Feb 2024 | CNY | 0.582 | 0.608 | 0.582 | 0.602 | 0.602 | +0.023 (+3.97%) | 119,448,700 |
7 Feb 2024 | CNY | 0.561 | 0.584 | 0.56 | 0.579 | 0.579 | +0.018 (+3.21%) | 99,009,600 |
6 Feb 2024 | CNY | 0.516 | 0.566 | 0.51 | 0.561 | 0.561 | +0.038 (+7.27%) | 129,191,000 |
5 Feb 2024 | CNY | 0.53 | 0.553 | 0.502 | 0.523 | 0.523 | -0.021 (-3.86%) | 150,292,700 |
2 Feb 2024 | CNY | 0.568 | 0.576 | 0.527 | 0.544 | 0.544 | -0.027 (-4.73%) | 120,522,200 |
1 Feb 2024 | CNY | 0.557 | 0.585 | 0.552 | 0.571 | 0.571 | +0.01 (+1.78%) | 122,868,000 |
31 Jan 2024 | CNY | 0.59 | 0.592 | 0.558 | 0.561 | 0.561 | -0.03 (-5.08%) | 106,863,000 |
30 Jan 2024 | CNY | 0.6 | 0.613 | 0.591 | 0.591 | 0.591 | -0.014 (-2.31%) | 80,082,000 |
29 Jan 2024 | CNY | 0.624 | 0.629 | 0.603 | 0.605 | 0.605 | -0.018 (-2.89%) | 86,456,230 |
26 Jan 2024 | CNY | 0.633 | 0.636 | 0.623 | 0.623 | 0.623 | -0.011 (-1.74%) | 68,119,500 |
25 Jan 2024 | CNY | 0.614 | 0.636 | 0.61 | 0.634 | 0.634 | +0.014 (+2.26%) | 103,018,980 |
24 Jan 2024 | CNY | 0.613 | 0.621 | 0.595 | 0.62 | 0.62 | +0.007 (+1.14%) | 116,732,700 |
23 Jan 2024 | CNY | 0.592 | 0.617 | 0.585 | 0.613 | 0.613 | +0.019 (+3.20%) | 145,432,300 |
22 Jan 2024 | CNY | 0.618 | 0.622 | 0.586 | 0.594 | 0.594 | -0.028 (-4.50%) | 105,821,000 |
19 Jan 2024 | CNY | 0.628 | 0.634 | 0.621 | 0.622 | 0.622 | -0.011 (-1.74%) | 72,555,990 |
18 Jan 2024 | CNY | 0.626 | 0.635 | 0.614 | 0.633 | 0.633 | +0.006 (+0.96%) | 107,197,000 |
17 Jan 2024 | CNY | 0.637 | 0.642 | 0.626 | 0.627 | 0.627 | -0.015 (-2.34%) | 78,433,400 |
16 Jan 2024 | CNY | 0.651 | 0.651 | 0.632 | 0.642 | 0.642 | -0.008 (-1.23%) | 106,286,140 |
15 Jan 2024 | CNY | 0.655 | 0.659 | 0.648 | 0.65 | 0.65 | -0.008 (-1.22%) | 89,032,000 |
12 Jan 2024 | CNY | 0.67 | 0.67 | 0.656 | 0.658 | 0.658 | -0.013 (-1.94%) | 149,287,100 |
11 Jan 2024 | CNY | 0.653 | 0.674 | 0.651 | 0.671 | 0.671 | +0.018 (+2.76%) | 211,940,200 |
10 Jan 2024 | CNY | 0.662 | 0.665 | 0.647 | 0.653 | 0.653 | -0.01 (-1.51%) | 86,131,900 |