Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.719 | 0.725 | 0.695 | 0.695 | 0.695 | -0.022 (-3.07%) | 3,000,700 |
27 Feb 2024 | CNY | 0.684 | 0.717 | 0.683 | 0.717 | 0.717 | +0.027 (+3.91%) | 1,835,000 |
26 Feb 2024 | CNY | 0.684 | 0.696 | 0.684 | 0.69 | 0.69 | +0.006 (+0.88%) | 2,052,300 |
23 Feb 2024 | CNY | 0.684 | 0.687 | 0.679 | 0.684 | 0.684 | -0.003 (-0.44%) | 1,283,400 |
22 Feb 2024 | CNY | 0.683 | 0.69 | 0.682 | 0.687 | 0.687 | +0.01 (+1.48%) | 2,566,220 |
21 Feb 2024 | CNY | 0.672 | 0.688 | 0.672 | 0.677 | 0.677 | -0.001 (-0.15%) | 2,605,700 |
20 Feb 2024 | CNY | 0.671 | 0.68 | 0.668 | 0.678 | 0.678 | +0.001 (+0.15%) | 2,063,400 |
19 Feb 2024 | CNY | 0.677 | 0.677 | 0.669 | 0.677 | 0.677 | +0.006 (+0.89%) | 2,201,700 |
8 Feb 2024 | CNY | 0.656 | 0.676 | 0.656 | 0.671 | 0.671 | +0.021 (+3.23%) | 3,064,600 |
7 Feb 2024 | CNY | 0.64 | 0.652 | 0.64 | 0.65 | 0.65 | +0.016 (+2.52%) | 1,214,900 |
6 Feb 2024 | CNY | 0.608 | 0.634 | 0.608 | 0.634 | 0.634 | +0.032 (+5.32%) | 1,369,800 |
5 Feb 2024 | CNY | 0.608 | 0.615 | 0.578 | 0.602 | 0.602 | -0.001 (-0.17%) | 4,143,400 |
2 Feb 2024 | CNY | 0.627 | 0.683 | 0.589 | 0.603 | 0.603 | -0.018 (-2.90%) | 3,719,500 |
1 Feb 2024 | CNY | 0.611 | 0.63 | 0.608 | 0.621 | 0.621 | +0.004 (+0.65%) | 3,182,500 |
31 Jan 2024 | CNY | 0.627 | 0.627 | 0.612 | 0.617 | 0.617 | -0.009 (-1.44%) | 2,308,000 |
30 Jan 2024 | CNY | 0.636 | 0.643 | 0.626 | 0.626 | 0.626 | -0.016 (-2.49%) | 5,028,700 |
29 Jan 2024 | CNY | 0.657 | 0.657 | 0.642 | 0.642 | 0.642 | -0.017 (-2.58%) | 948,500 |
26 Jan 2024 | CNY | 0.664 | 0.666 | 0.657 | 0.659 | 0.659 | -0.011 (-1.64%) | 5,711,200 |
25 Jan 2024 | CNY | 0.658 | 0.671 | 0.656 | 0.67 | 0.67 | +0.012 (+1.82%) | 3,434,600 |
24 Jan 2024 | CNY | 0.652 | 0.658 | 0.639 | 0.658 | 0.658 | +0.003 (+0.46%) | 2,191,800 |
23 Jan 2024 | CNY | 0.64 | 0.657 | 0.64 | 0.655 | 0.655 | +0.009 (+1.39%) | 4,651,400 |
22 Jan 2024 | CNY | 0.665 | 0.665 | 0.644 | 0.646 | 0.646 | -0.018 (-2.71%) | 1,521,100 |
19 Jan 2024 | CNY | 0.669 | 0.67 | 0.663 | 0.664 | 0.664 | +0.001 (+0.15%) | 3,169,800 |
18 Jan 2024 | CNY | 0.651 | 0.663 | 0.645 | 0.663 | 0.663 | +0.006 (+0.91%) | 1,978,000 |
17 Jan 2024 | CNY | 0.67 | 0.672 | 0.657 | 0.657 | 0.657 | -0.007 (-1.05%) | 404,300 |
16 Jan 2024 | CNY | 0.675 | 0.675 | 0.664 | 0.664 | 0.664 | -0.011 (-1.63%) | 26,100 |
15 Jan 2024 | CNY | 0.668 | 0.681 | 0.668 | 0.675 | 0.675 | +0.001 (+0.15%) | 820,500 |
12 Jan 2024 | CNY | 0.678 | 0.681 | 0.674 | 0.674 | 0.674 | -0.009 (-1.32%) | 333,900 |
11 Jan 2024 | CNY | 0.68 | 0.683 | 0.678 | 0.683 | 0.683 | +0.009 (+1.34%) | 311,800 |
10 Jan 2024 | CNY | 0.677 | 0.683 | 0.673 | 0.674 | 0.674 | -0.009 (-1.32%) | 2,176,100 |