Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.616 | 0.621 | 0.6 | 0.6 | 0.6 | -0.015 (-2.44%) | 125,919,800 |
27 Feb 2024 | CNY | 0.605 | 0.619 | 0.603 | 0.615 | 0.615 | +0.009 (+1.49%) | 167,778,200 |
26 Feb 2024 | CNY | 0.6 | 0.611 | 0.597 | 0.606 | 0.606 | +0.005 (+0.83%) | 99,207,000 |
23 Feb 2024 | CNY | 0.6 | 0.603 | 0.595 | 0.601 | 0.601 | +0.002 (+0.33%) | 61,171,600 |
22 Feb 2024 | CNY | 0.598 | 0.601 | 0.594 | 0.599 | 0.599 | +0.002 (+0.34%) | 108,418,140 |
21 Feb 2024 | CNY | 0.594 | 0.608 | 0.589 | 0.597 | 0.597 | +0.002 (+0.34%) | 169,974,470 |
20 Feb 2024 | CNY | 0.587 | 0.596 | 0.581 | 0.595 | 0.595 | +0.008 (+1.36%) | 86,315,900 |
19 Feb 2024 | CNY | 0.594 | 0.596 | 0.583 | 0.587 | 0.587 | -0.006 (-1.01%) | 138,499,630 |
8 Feb 2024 | CNY | 0.581 | 0.594 | 0.579 | 0.593 | 0.593 | +0.013 (+2.24%) | 125,110,710 |
7 Feb 2024 | CNY | 0.564 | 0.581 | 0.56 | 0.58 | 0.58 | +0.015 (+2.65%) | 140,146,210 |
6 Feb 2024 | CNY | 0.54 | 0.568 | 0.536 | 0.565 | 0.565 | +0.021 (+3.86%) | 167,006,800 |
5 Feb 2024 | CNY | 0.559 | 0.56 | 0.533 | 0.544 | 0.544 | -0.017 (-3.03%) | 164,730,810 |
2 Feb 2024 | CNY | 0.57 | 0.581 | 0.548 | 0.561 | 0.561 | -0.01 (-1.75%) | 186,227,810 |
1 Feb 2024 | CNY | 0.569 | 0.574 | 0.559 | 0.571 | 0.571 | +0.002 (+0.35%) | 124,474,400 |
31 Jan 2024 | CNY | 0.58 | 0.582 | 0.569 | 0.569 | 0.569 | -0.016 (-2.74%) | 159,461,670 |
30 Jan 2024 | CNY | 0.596 | 0.602 | 0.583 | 0.585 | 0.585 | -0.011 (-1.85%) | 133,136,690 |
29 Jan 2024 | CNY | 0.602 | 0.612 | 0.596 | 0.596 | 0.596 | -0.006 (-1.00%) | 131,112,070 |
26 Jan 2024 | CNY | 0.601 | 0.607 | 0.592 | 0.602 | 0.602 | 0.0 (0.0%) | 166,548,900 |
25 Jan 2024 | CNY | 0.592 | 0.602 | 0.589 | 0.602 | 0.602 | +0.01 (+1.69%) | 112,116,310 |
24 Jan 2024 | CNY | 0.591 | 0.594 | 0.574 | 0.592 | 0.592 | +0.003 (+0.51%) | 128,503,220 |
23 Jan 2024 | CNY | 0.585 | 0.592 | 0.58 | 0.589 | 0.589 | +0.001 (+0.17%) | 140,510,600 |
22 Jan 2024 | CNY | 0.616 | 0.616 | 0.584 | 0.588 | 0.588 | -0.027 (-4.39%) | 161,299,690 |
19 Jan 2024 | CNY | 0.618 | 0.63 | 0.613 | 0.615 | 0.615 | -0.005 (-0.81%) | 176,190,200 |
18 Jan 2024 | CNY | 0.622 | 0.623 | 0.602 | 0.62 | 0.62 | -0.002 (-0.32%) | 177,535,300 |
17 Jan 2024 | CNY | 0.639 | 0.64 | 0.621 | 0.622 | 0.622 | -0.015 (-2.35%) | 88,018,900 |
16 Jan 2024 | CNY | 0.634 | 0.64 | 0.631 | 0.637 | 0.637 | +0.003 (+0.47%) | 86,522,840 |
15 Jan 2024 | CNY | 0.645 | 0.645 | 0.632 | 0.634 | 0.634 | -0.011 (-1.71%) | 87,665,400 |
12 Jan 2024 | CNY | 0.64 | 0.652 | 0.635 | 0.645 | 0.645 | +0.006 (+0.94%) | 101,584,620 |
11 Jan 2024 | CNY | 0.625 | 0.642 | 0.623 | 0.639 | 0.639 | +0.012 (+1.91%) | 147,937,130 |
10 Jan 2024 | CNY | 0.631 | 0.633 | 0.619 | 0.627 | 0.627 | -0.004 (-0.63%) | 210,807,560 |