Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.572 | 0.585 | 0.556 | 0.556 | 0.556 | -0.011 (-1.94%) | 21,213,700 |
27 Feb 2024 | CNY | 0.553 | 0.567 | 0.553 | 0.567 | 0.567 | +0.01 (+1.80%) | 11,589,000 |
26 Feb 2024 | CNY | 0.551 | 0.564 | 0.547 | 0.557 | 0.557 | +0.005 (+0.91%) | 19,482,500 |
23 Feb 2024 | CNY | 0.555 | 0.555 | 0.545 | 0.552 | 0.552 | +0.003 (+0.55%) | 11,289,900 |
22 Feb 2024 | CNY | 0.548 | 0.551 | 0.544 | 0.549 | 0.549 | +0.001 (+0.18%) | 11,457,300 |
21 Feb 2024 | CNY | 0.538 | 0.558 | 0.538 | 0.548 | 0.548 | +0.001 (+0.18%) | 14,703,700 |
20 Feb 2024 | CNY | 0.538 | 0.551 | 0.537 | 0.547 | 0.547 | +0.007 (+1.30%) | 10,939,700 |
19 Feb 2024 | CNY | 0.555 | 0.562 | 0.533 | 0.54 | 0.54 | -0.007 (-1.28%) | 15,422,700 |
8 Feb 2024 | CNY | 0.546 | 0.556 | 0.54 | 0.547 | 0.547 | +0.001 (+0.18%) | 17,079,300 |
7 Feb 2024 | CNY | 0.527 | 0.546 | 0.521 | 0.546 | 0.546 | +0.025 (+4.80%) | 23,190,660 |
6 Feb 2024 | CNY | 0.472 | 0.521 | 0.468 | 0.521 | 0.521 | +0.045 (+9.45%) | 22,783,700 |
5 Feb 2024 | CNY | 0.479 | 0.487 | 0.455 | 0.476 | 0.476 | -0.004 (-0.83%) | 21,428,300 |
2 Feb 2024 | CNY | 0.504 | 0.508 | 0.469 | 0.48 | 0.48 | -0.023 (-4.57%) | 21,440,800 |
1 Feb 2024 | CNY | 0.495 | 0.513 | 0.495 | 0.503 | 0.503 | +0.002 (+0.40%) | 9,693,400 |
31 Jan 2024 | CNY | 0.521 | 0.521 | 0.498 | 0.501 | 0.501 | -0.02 (-3.84%) | 13,018,300 |
30 Jan 2024 | CNY | 0.53 | 0.534 | 0.519 | 0.521 | 0.521 | -0.01 (-1.88%) | 9,096,100 |
29 Jan 2024 | CNY | 0.543 | 0.554 | 0.53 | 0.531 | 0.531 | -0.013 (-2.39%) | 9,576,900 |
26 Jan 2024 | CNY | 0.569 | 0.569 | 0.543 | 0.544 | 0.544 | -0.025 (-4.39%) | 16,991,400 |
25 Jan 2024 | CNY | 0.56 | 0.57 | 0.555 | 0.569 | 0.569 | +0.01 (+1.79%) | 12,312,300 |
24 Jan 2024 | CNY | 0.563 | 0.566 | 0.544 | 0.559 | 0.559 | 0.0 (0.0%) | 9,961,300 |
23 Jan 2024 | CNY | 0.553 | 0.562 | 0.55 | 0.559 | 0.559 | +0.006 (+1.08%) | 13,311,900 |
22 Jan 2024 | CNY | 0.581 | 0.581 | 0.55 | 0.553 | 0.553 | -0.025 (-4.33%) | 8,624,900 |
19 Jan 2024 | CNY | 0.58 | 0.585 | 0.576 | 0.578 | 0.578 | -0.002 (-0.34%) | 8,206,800 |
18 Jan 2024 | CNY | 0.574 | 0.582 | 0.562 | 0.58 | 0.58 | +0.003 (+0.52%) | 24,519,700 |
17 Jan 2024 | CNY | 0.599 | 0.599 | 0.577 | 0.577 | 0.577 | -0.02 (-3.35%) | 8,774,200 |
16 Jan 2024 | CNY | 0.598 | 0.598 | 0.589 | 0.597 | 0.597 | -0.001 (-0.17%) | 7,819,100 |
15 Jan 2024 | CNY | 0.601 | 0.607 | 0.598 | 0.598 | 0.598 | -0.003 (-0.50%) | 12,858,700 |
12 Jan 2024 | CNY | 0.606 | 0.61 | 0.6 | 0.601 | 0.601 | -0.005 (-0.83%) | 3,560,000 |
11 Jan 2024 | CNY | 0.608 | 0.61 | 0.6 | 0.606 | 0.606 | +0.007 (+1.17%) | 5,101,900 |
10 Jan 2024 | CNY | 0.601 | 0.607 | 0.598 | 0.599 | 0.599 | -0.004 (-0.66%) | 5,343,600 |