Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.533 | 0.542 | 0.519 | 0.519 | 0.519 | -0.011 (-2.08%) | 121,947,100 |
27 Feb 2024 | CNY | 0.522 | 0.531 | 0.521 | 0.53 | 0.53 | +0.006 (+1.15%) | 67,092,100 |
26 Feb 2024 | CNY | 0.521 | 0.53 | 0.517 | 0.524 | 0.524 | +0.004 (+0.77%) | 74,459,600 |
23 Feb 2024 | CNY | 0.518 | 0.521 | 0.513 | 0.52 | 0.52 | +0.001 (+0.19%) | 100,223,400 |
22 Feb 2024 | CNY | 0.52 | 0.524 | 0.515 | 0.519 | 0.519 | -0.002 (-0.38%) | 66,289,600 |
21 Feb 2024 | CNY | 0.519 | 0.531 | 0.514 | 0.521 | 0.521 | +0.001 (+0.19%) | 79,886,200 |
20 Feb 2024 | CNY | 0.517 | 0.523 | 0.514 | 0.52 | 0.52 | +0.002 (+0.39%) | 58,139,400 |
19 Feb 2024 | CNY | 0.526 | 0.526 | 0.513 | 0.518 | 0.518 | -0.003 (-0.58%) | 107,721,280 |
8 Feb 2024 | CNY | 0.517 | 0.53 | 0.512 | 0.521 | 0.521 | +0.009 (+1.76%) | 437,457,920 |
7 Feb 2024 | CNY | 0.499 | 0.518 | 0.497 | 0.512 | 0.512 | +0.013 (+2.61%) | 591,677,100 |
6 Feb 2024 | CNY | 0.464 | 0.501 | 0.461 | 0.499 | 0.499 | +0.033 (+7.08%) | 117,376,200 |
5 Feb 2024 | CNY | 0.463 | 0.48 | 0.445 | 0.466 | 0.466 | -0.003 (-0.64%) | 110,034,000 |
2 Feb 2024 | CNY | 0.477 | 0.481 | 0.455 | 0.469 | 0.469 | -0.008 (-1.68%) | 108,380,000 |
1 Feb 2024 | CNY | 0.474 | 0.486 | 0.469 | 0.477 | 0.477 | +0.001 (+0.21%) | 73,614,100 |
31 Jan 2024 | CNY | 0.486 | 0.49 | 0.475 | 0.476 | 0.476 | -0.015 (-3.05%) | 90,153,200 |
30 Jan 2024 | CNY | 0.5 | 0.5 | 0.49 | 0.491 | 0.491 | -0.009 (-1.80%) | 81,283,800 |
29 Jan 2024 | CNY | 0.513 | 0.52 | 0.499 | 0.5 | 0.5 | -0.011 (-2.15%) | 83,250,500 |
26 Jan 2024 | CNY | 0.519 | 0.522 | 0.509 | 0.511 | 0.511 | -0.009 (-1.73%) | 98,049,300 |
25 Jan 2024 | CNY | 0.507 | 0.52 | 0.505 | 0.52 | 0.52 | +0.013 (+2.56%) | 82,683,400 |
24 Jan 2024 | CNY | 0.503 | 0.509 | 0.493 | 0.507 | 0.507 | +0.005 (+1.00%) | 122,151,300 |
23 Jan 2024 | CNY | 0.5 | 0.506 | 0.493 | 0.502 | 0.502 | +0.002 (+0.40%) | 78,389,570 |
22 Jan 2024 | CNY | 0.521 | 0.521 | 0.496 | 0.5 | 0.5 | -0.021 (-4.03%) | 95,102,500 |
19 Jan 2024 | CNY | 0.519 | 0.525 | 0.518 | 0.521 | 0.521 | 0.0 (0.0%) | 110,828,800 |
18 Jan 2024 | CNY | 0.52 | 0.522 | 0.506 | 0.521 | 0.521 | +0.001 (+0.19%) | 94,838,500 |
17 Jan 2024 | CNY | 0.532 | 0.533 | 0.52 | 0.52 | 0.52 | -0.014 (-2.62%) | 93,965,800 |
16 Jan 2024 | CNY | 0.537 | 0.537 | 0.526 | 0.534 | 0.534 | -0.003 (-0.56%) | 71,767,900 |
15 Jan 2024 | CNY | 0.539 | 0.543 | 0.533 | 0.537 | 0.537 | -0.001 (-0.19%) | 49,457,200 |
12 Jan 2024 | CNY | 0.545 | 0.546 | 0.537 | 0.538 | 0.538 | -0.008 (-1.47%) | 61,862,200 |
11 Jan 2024 | CNY | 0.54 | 0.548 | 0.537 | 0.546 | 0.546 | +0.006 (+1.11%) | 63,229,800 |
10 Jan 2024 | CNY | 0.54 | 0.546 | 0.535 | 0.54 | 0.54 | -0.003 (-0.55%) | 94,336,000 |