Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.553 | 0.573 | 0.542 | 0.542 | 0.542 | -0.006 (-1.09%) | 31,419,700 |
27 Feb 2024 | CNY | 0.542 | 0.55 | 0.535 | 0.548 | 0.548 | +0.007 (+1.29%) | 11,951,050 |
26 Feb 2024 | CNY | 0.545 | 0.549 | 0.538 | 0.541 | 0.541 | -0.004 (-0.73%) | 7,728,650 |
23 Feb 2024 | CNY | 0.54 | 0.552 | 0.539 | 0.545 | 0.545 | +0.008 (+1.49%) | 13,169,150 |
22 Feb 2024 | CNY | 0.53 | 0.547 | 0.53 | 0.537 | 0.537 | +0.005 (+0.94%) | 8,862,900 |
21 Feb 2024 | CNY | 0.526 | 0.544 | 0.519 | 0.532 | 0.532 | +0.006 (+1.14%) | 23,946,950 |
20 Feb 2024 | CNY | 0.532 | 0.532 | 0.519 | 0.526 | 0.526 | -0.004 (-0.75%) | 14,331,650 |
19 Feb 2024 | CNY | 0.529 | 0.533 | 0.524 | 0.53 | 0.53 | +0.001 (+0.19%) | 7,916,350 |
8 Feb 2024 | CNY | 0.526 | 0.534 | 0.52 | 0.529 | 0.529 | +0.01 (+1.93%) | 15,080,700 |
7 Feb 2024 | CNY | 0.507 | 0.524 | 0.506 | 0.519 | 0.519 | +0.013 (+2.57%) | 18,685,450 |
6 Feb 2024 | CNY | 0.479 | 0.508 | 0.47 | 0.506 | 0.506 | +0.027 (+5.64%) | 25,393,800 |
5 Feb 2024 | CNY | 0.491 | 0.491 | 0.459 | 0.479 | 0.479 | -0.014 (-2.84%) | 19,268,760 |
2 Feb 2024 | CNY | 0.511 | 0.513 | 0.477 | 0.493 | 0.493 | -0.017 (-3.33%) | 18,732,700 |
1 Feb 2024 | CNY | 0.5 | 0.521 | 0.5 | 0.51 | 0.51 | +0.006 (+1.19%) | 24,375,000 |
31 Jan 2024 | CNY | 0.511 | 0.521 | 0.503 | 0.504 | 0.504 | -0.011 (-2.14%) | 18,223,700 |
30 Jan 2024 | CNY | 0.524 | 0.529 | 0.515 | 0.515 | 0.515 | -0.014 (-2.65%) | 23,684,350 |
29 Jan 2024 | CNY | 0.56 | 0.56 | 0.528 | 0.529 | 0.529 | -0.032 (-5.70%) | 31,176,550 |
26 Jan 2024 | CNY | 0.566 | 0.574 | 0.56 | 0.561 | 0.561 | -0.01 (-1.75%) | 15,344,200 |
25 Jan 2024 | CNY | 0.568 | 0.571 | 0.551 | 0.571 | 0.571 | +0.004 (+0.71%) | 22,882,700 |
24 Jan 2024 | CNY | 0.572 | 0.576 | 0.549 | 0.567 | 0.567 | -0.005 (-0.87%) | 28,612,900 |
23 Jan 2024 | CNY | 0.56 | 0.584 | 0.557 | 0.572 | 0.572 | +0.012 (+2.14%) | 30,872,200 |
22 Jan 2024 | CNY | 0.575 | 0.579 | 0.558 | 0.56 | 0.56 | -0.019 (-3.28%) | 27,923,600 |
19 Jan 2024 | CNY | 0.594 | 0.596 | 0.579 | 0.579 | 0.579 | -0.015 (-2.53%) | 22,162,900 |
18 Jan 2024 | CNY | 0.569 | 0.594 | 0.563 | 0.594 | 0.594 | +0.023 (+4.03%) | 26,586,500 |
17 Jan 2024 | CNY | 0.587 | 0.587 | 0.57 | 0.571 | 0.571 | -0.016 (-2.73%) | 17,009,600 |
16 Jan 2024 | CNY | 0.577 | 0.59 | 0.571 | 0.587 | 0.587 | +0.01 (+1.73%) | 25,124,500 |
15 Jan 2024 | CNY | 0.583 | 0.587 | 0.576 | 0.577 | 0.577 | -0.009 (-1.54%) | 18,284,150 |
12 Jan 2024 | CNY | 0.583 | 0.599 | 0.577 | 0.586 | 0.586 | +0.003 (+0.51%) | 25,364,850 |
11 Jan 2024 | CNY | 0.574 | 0.585 | 0.571 | 0.583 | 0.583 | +0.009 (+1.57%) | 18,120,300 |
10 Jan 2024 | CNY | 0.566 | 0.585 | 0.561 | 0.574 | 0.574 | +0.007 (+1.23%) | 21,455,100 |