Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.62 | 0.626 | 0.604 | 0.604 | 0.604 | -0.016 (-2.58%) | 35,464,900 |
27 Feb 2024 | CNY | 0.61 | 0.624 | 0.608 | 0.62 | 0.62 | +0.009 (+1.47%) | 23,697,900 |
26 Feb 2024 | CNY | 0.606 | 0.617 | 0.601 | 0.611 | 0.611 | +0.005 (+0.83%) | 26,676,200 |
23 Feb 2024 | CNY | 0.603 | 0.607 | 0.599 | 0.606 | 0.606 | +0.003 (+0.50%) | 20,995,100 |
22 Feb 2024 | CNY | 0.6 | 0.605 | 0.598 | 0.603 | 0.603 | +0.001 (+0.17%) | 20,100,100 |
21 Feb 2024 | CNY | 0.599 | 0.612 | 0.594 | 0.602 | 0.602 | +0.003 (+0.50%) | 32,932,300 |
20 Feb 2024 | CNY | 0.592 | 0.599 | 0.586 | 0.599 | 0.599 | +0.006 (+1.01%) | 26,052,900 |
19 Feb 2024 | CNY | 0.599 | 0.6 | 0.586 | 0.593 | 0.593 | -0.004 (-0.67%) | 31,688,000 |
8 Feb 2024 | CNY | 0.584 | 0.598 | 0.584 | 0.597 | 0.597 | +0.012 (+2.05%) | 55,429,000 |
7 Feb 2024 | CNY | 0.57 | 0.586 | 0.565 | 0.585 | 0.585 | +0.017 (+2.99%) | 34,213,800 |
6 Feb 2024 | CNY | 0.544 | 0.572 | 0.542 | 0.568 | 0.568 | +0.019 (+3.46%) | 36,275,800 |
5 Feb 2024 | CNY | 0.565 | 0.565 | 0.539 | 0.549 | 0.549 | -0.017 (-3.00%) | 58,862,600 |
2 Feb 2024 | CNY | 0.575 | 0.587 | 0.552 | 0.566 | 0.566 | -0.009 (-1.57%) | 38,224,100 |
1 Feb 2024 | CNY | 0.572 | 0.58 | 0.564 | 0.575 | 0.575 | -0.001 (-0.17%) | 25,745,110 |
31 Jan 2024 | CNY | 0.586 | 0.588 | 0.575 | 0.576 | 0.576 | -0.016 (-2.70%) | 37,825,830 |
30 Jan 2024 | CNY | 0.602 | 0.607 | 0.589 | 0.592 | 0.592 | -0.012 (-1.99%) | 22,917,200 |
29 Jan 2024 | CNY | 0.609 | 0.618 | 0.601 | 0.604 | 0.604 | -0.005 (-0.82%) | 33,046,100 |
26 Jan 2024 | CNY | 0.607 | 0.612 | 0.599 | 0.609 | 0.609 | +0.002 (+0.33%) | 31,142,420 |
25 Jan 2024 | CNY | 0.597 | 0.608 | 0.595 | 0.607 | 0.607 | +0.01 (+1.68%) | 29,959,940 |
24 Jan 2024 | CNY | 0.596 | 0.599 | 0.58 | 0.597 | 0.597 | +0.003 (+0.51%) | 43,557,140 |
23 Jan 2024 | CNY | 0.594 | 0.597 | 0.586 | 0.594 | 0.594 | -0.002 (-0.34%) | 79,353,100 |
22 Jan 2024 | CNY | 0.619 | 0.62 | 0.588 | 0.596 | 0.596 | -0.024 (-3.87%) | 42,326,900 |
19 Jan 2024 | CNY | 0.616 | 0.627 | 0.616 | 0.62 | 0.62 | -0.005 (-0.80%) | 28,419,800 |
18 Jan 2024 | CNY | 0.624 | 0.628 | 0.608 | 0.625 | 0.625 | -0.005 (-0.79%) | 50,761,800 |
17 Jan 2024 | CNY | 0.642 | 0.646 | 0.627 | 0.63 | 0.63 | -0.013 (-2.02%) | 27,573,600 |
16 Jan 2024 | CNY | 0.638 | 0.646 | 0.636 | 0.643 | 0.643 | +0.003 (+0.47%) | 24,881,000 |
15 Jan 2024 | CNY | 0.647 | 0.652 | 0.638 | 0.64 | 0.64 | -0.011 (-1.69%) | 17,119,590 |
12 Jan 2024 | CNY | 0.642 | 0.657 | 0.64 | 0.651 | 0.651 | +0.006 (+0.93%) | 40,410,950 |
11 Jan 2024 | CNY | 0.633 | 0.648 | 0.63 | 0.645 | 0.645 | +0.011 (+1.74%) | 42,577,800 |
10 Jan 2024 | CNY | 0.638 | 0.639 | 0.625 | 0.634 | 0.634 | -0.004 (-0.63%) | 36,111,200 |