Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.551 | 0.564 | 0.548 | 0.548 | 0.548 | -0.003 (-0.54%) | 7,866,500 |
27 Feb 2024 | CNY | 0.546 | 0.551 | 0.543 | 0.551 | 0.551 | +0.005 (+0.92%) | 2,340,500 |
26 Feb 2024 | CNY | 0.556 | 0.556 | 0.545 | 0.546 | 0.546 | -0.01 (-1.80%) | 7,323,800 |
23 Feb 2024 | CNY | 0.548 | 0.556 | 0.547 | 0.556 | 0.556 | +0.006 (+1.09%) | 2,144,350 |
22 Feb 2024 | CNY | 0.547 | 0.552 | 0.546 | 0.55 | 0.55 | +0.003 (+0.55%) | 10,402,000 |
21 Feb 2024 | CNY | 0.542 | 0.554 | 0.539 | 0.547 | 0.547 | +0.005 (+0.92%) | 9,235,450 |
20 Feb 2024 | CNY | 0.544 | 0.545 | 0.537 | 0.542 | 0.542 | -0.002 (-0.37%) | 10,621,200 |
19 Feb 2024 | CNY | 0.54 | 0.544 | 0.538 | 0.544 | 0.544 | +0.004 (+0.74%) | 8,154,100 |
8 Feb 2024 | CNY | 0.532 | 0.543 | 0.532 | 0.54 | 0.54 | +0.008 (+1.50%) | 9,449,150 |
7 Feb 2024 | CNY | 0.526 | 0.536 | 0.526 | 0.532 | 0.532 | +0.007 (+1.33%) | 14,406,200 |
6 Feb 2024 | CNY | 0.51 | 0.528 | 0.501 | 0.525 | 0.525 | +0.02 (+3.96%) | 13,949,550 |
5 Feb 2024 | CNY | 0.508 | 0.513 | 0.487 | 0.505 | 0.505 | -0.003 (-0.59%) | 15,143,950 |
2 Feb 2024 | CNY | 0.517 | 0.517 | 0.496 | 0.508 | 0.508 | -0.013 (-2.50%) | 11,084,050 |
1 Feb 2024 | CNY | 0.519 | 0.527 | 0.517 | 0.521 | 0.521 | +0.002 (+0.39%) | 12,241,150 |
31 Jan 2024 | CNY | 0.524 | 0.529 | 0.518 | 0.519 | 0.519 | 0.0 (0.0%) | 8,909,650 |
30 Jan 2024 | CNY | 0.529 | 0.532 | 0.518 | 0.519 | 0.519 | -0.013 (-2.44%) | 8,771,000 |
29 Jan 2024 | CNY | 0.548 | 0.548 | 0.532 | 0.532 | 0.532 | -0.019 (-3.45%) | 8,673,250 |
26 Jan 2024 | CNY | 0.554 | 0.557 | 0.549 | 0.551 | 0.551 | -0.007 (-1.25%) | 6,610,300 |
25 Jan 2024 | CNY | 0.552 | 0.558 | 0.544 | 0.558 | 0.558 | +0.009 (+1.64%) | 5,162,250 |
24 Jan 2024 | CNY | 0.553 | 0.553 | 0.538 | 0.549 | 0.549 | -0.001 (-0.18%) | 9,468,650 |
23 Jan 2024 | CNY | 0.544 | 0.558 | 0.542 | 0.55 | 0.55 | +0.004 (+0.73%) | 9,791,850 |
22 Jan 2024 | CNY | 0.555 | 0.56 | 0.543 | 0.546 | 0.546 | -0.011 (-1.97%) | 12,310,300 |
19 Jan 2024 | CNY | 0.562 | 0.569 | 0.557 | 0.557 | 0.557 | -0.005 (-0.89%) | 11,337,300 |
18 Jan 2024 | CNY | 0.55 | 0.564 | 0.545 | 0.562 | 0.562 | +0.012 (+2.18%) | 14,329,150 |
17 Jan 2024 | CNY | 0.561 | 0.564 | 0.55 | 0.55 | 0.55 | -0.013 (-2.31%) | 5,887,050 |
16 Jan 2024 | CNY | 0.557 | 0.566 | 0.553 | 0.563 | 0.563 | +0.006 (+1.08%) | 12,481,200 |
15 Jan 2024 | CNY | 0.561 | 0.564 | 0.556 | 0.557 | 0.557 | -0.007 (-1.24%) | 4,816,450 |
12 Jan 2024 | CNY | 0.567 | 0.571 | 0.559 | 0.564 | 0.564 | +0.003 (+0.53%) | 10,205,900 |
11 Jan 2024 | CNY | 0.553 | 0.565 | 0.552 | 0.561 | 0.561 | +0.007 (+1.26%) | 16,211,400 |
10 Jan 2024 | CNY | 0.547 | 0.56 | 0.544 | 0.554 | 0.554 | +0.003 (+0.54%) | 12,219,400 |