Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.662 | 0.677 | 0.645 | 0.645 | 0.645 | -0.024 (-3.59%) | 8,887,610 |
27 Feb 2024 | CNY | 0.643 | 0.67 | 0.636 | 0.669 | 0.669 | +0.026 (+4.04%) | 7,213,600 |
26 Feb 2024 | CNY | 0.642 | 0.65 | 0.639 | 0.643 | 0.643 | +0.004 (+0.63%) | 4,675,000 |
23 Feb 2024 | CNY | 0.64 | 0.64 | 0.633 | 0.639 | 0.639 | -0.002 (-0.31%) | 2,635,200 |
22 Feb 2024 | CNY | 0.634 | 0.644 | 0.634 | 0.641 | 0.641 | +0.008 (+1.26%) | 3,825,800 |
21 Feb 2024 | CNY | 0.63 | 0.641 | 0.628 | 0.633 | 0.633 | -0.001 (-0.16%) | 3,041,000 |
20 Feb 2024 | CNY | 0.624 | 0.634 | 0.623 | 0.634 | 0.634 | +0.002 (+0.32%) | 8,534,300 |
19 Feb 2024 | CNY | 0.631 | 0.633 | 0.622 | 0.632 | 0.632 | +0.012 (+1.94%) | 3,435,900 |
8 Feb 2024 | CNY | 0.621 | 0.63 | 0.619 | 0.62 | 0.62 | +0.015 (+2.48%) | 4,635,640 |
7 Feb 2024 | CNY | 0.59 | 0.607 | 0.589 | 0.605 | 0.605 | +0.015 (+2.54%) | 9,973,600 |
6 Feb 2024 | CNY | 0.555 | 0.59 | 0.555 | 0.59 | 0.59 | +0.031 (+5.55%) | 10,941,000 |
5 Feb 2024 | CNY | 0.567 | 0.569 | 0.539 | 0.559 | 0.559 | -0.014 (-2.44%) | 6,709,010 |
2 Feb 2024 | CNY | 0.581 | 0.583 | 0.555 | 0.573 | 0.573 | -0.007 (-1.21%) | 9,608,900 |
1 Feb 2024 | CNY | 0.567 | 0.587 | 0.566 | 0.58 | 0.58 | +0.004 (+0.69%) | 5,292,920 |
31 Jan 2024 | CNY | 0.582 | 0.584 | 0.569 | 0.576 | 0.576 | -0.009 (-1.54%) | 4,426,710 |
30 Jan 2024 | CNY | 0.594 | 0.599 | 0.585 | 0.585 | 0.585 | -0.013 (-2.17%) | 3,565,600 |
29 Jan 2024 | CNY | 0.614 | 0.614 | 0.598 | 0.598 | 0.598 | -0.016 (-2.61%) | 6,564,710 |
26 Jan 2024 | CNY | 0.616 | 0.618 | 0.612 | 0.614 | 0.614 | 0.0 (0.0%) | 8,502,820 |
25 Jan 2024 | CNY | 0.614 | 0.614 | 0.614 | 0.614 | 0.614 | 0.0 (0.0%) | 0 |
24 Jan 2024 | CNY | 0.609 | 0.614 | 0.595 | 0.614 | 0.614 | +0.003 (+0.49%) | 6,098,700 |
23 Jan 2024 | CNY | 0.596 | 0.613 | 0.596 | 0.611 | 0.611 | +0.01 (+1.66%) | 6,890,200 |
22 Jan 2024 | CNY | 0.621 | 0.621 | 0.597 | 0.601 | 0.601 | -0.02 (-3.22%) | 2,634,100 |
19 Jan 2024 | CNY | 0.625 | 0.625 | 0.62 | 0.621 | 0.621 | -0.001 (-0.16%) | 4,900,900 |
18 Jan 2024 | CNY | 0.608 | 0.622 | 0.601 | 0.622 | 0.622 | +0.008 (+1.30%) | 5,235,200 |
17 Jan 2024 | CNY | 0.626 | 0.627 | 0.614 | 0.614 | 0.614 | -0.013 (-2.07%) | 3,205,200 |
16 Jan 2024 | CNY | 0.627 | 0.629 | 0.62 | 0.627 | 0.627 | -0.004 (-0.63%) | 4,630,200 |
15 Jan 2024 | CNY | 0.626 | 0.636 | 0.622 | 0.631 | 0.631 | +0.002 (+0.32%) | 2,653,500 |
12 Jan 2024 | CNY | 0.631 | 0.635 | 0.628 | 0.629 | 0.629 | -0.009 (-1.41%) | 3,231,800 |
11 Jan 2024 | CNY | 0.635 | 0.64 | 0.632 | 0.638 | 0.638 | +0.007 (+1.11%) | 2,222,700 |
10 Jan 2024 | CNY | 0.631 | 0.638 | 0.627 | 0.631 | 0.631 | -0.007 (-1.10%) | 5,835,100 |