Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.555 | 0.565 | 0.542 | 0.542 | 0.542 | -0.011 (-1.99%) | 46,065,300 |
27 Feb 2024 | CNY | 0.547 | 0.553 | 0.543 | 0.553 | 0.553 | +0.005 (+0.91%) | 33,513,910 |
26 Feb 2024 | CNY | 0.545 | 0.553 | 0.54 | 0.548 | 0.548 | +0.005 (+0.92%) | 32,702,600 |
23 Feb 2024 | CNY | 0.545 | 0.545 | 0.536 | 0.543 | 0.543 | -0.002 (-0.37%) | 32,202,620 |
22 Feb 2024 | CNY | 0.545 | 0.545 | 0.539 | 0.545 | 0.545 | -0.001 (-0.18%) | 35,643,020 |
21 Feb 2024 | CNY | 0.541 | 0.553 | 0.538 | 0.546 | 0.546 | +0.003 (+0.55%) | 34,666,300 |
20 Feb 2024 | CNY | 0.542 | 0.546 | 0.539 | 0.543 | 0.543 | +0.002 (+0.37%) | 11,108,410 |
19 Feb 2024 | CNY | 0.56 | 0.56 | 0.537 | 0.541 | 0.541 | -0.001 (-0.18%) | 14,865,900 |
8 Feb 2024 | CNY | 0.537 | 0.554 | 0.537 | 0.542 | 0.542 | +0.007 (+1.31%) | 28,351,510 |
7 Feb 2024 | CNY | 0.519 | 0.541 | 0.519 | 0.535 | 0.535 | +0.016 (+3.08%) | 52,523,710 |
6 Feb 2024 | CNY | 0.485 | 0.525 | 0.484 | 0.519 | 0.519 | +0.031 (+6.35%) | 44,277,200 |
5 Feb 2024 | CNY | 0.486 | 0.5 | 0.464 | 0.488 | 0.488 | 0.0 (0.0%) | 48,841,020 |
2 Feb 2024 | CNY | 0.499 | 0.501 | 0.475 | 0.488 | 0.488 | -0.011 (-2.20%) | 47,700,800 |
1 Feb 2024 | CNY | 0.492 | 0.507 | 0.49 | 0.499 | 0.499 | +0.003 (+0.60%) | 44,010,220 |
31 Jan 2024 | CNY | 0.516 | 0.516 | 0.494 | 0.496 | 0.496 | -0.016 (-3.13%) | 33,648,000 |
30 Jan 2024 | CNY | 0.519 | 0.52 | 0.511 | 0.512 | 0.512 | -0.007 (-1.35%) | 62,964,660 |
29 Jan 2024 | CNY | 0.536 | 0.536 | 0.519 | 0.519 | 0.519 | -0.015 (-2.81%) | 55,497,510 |
26 Jan 2024 | CNY | 0.54 | 0.543 | 0.53 | 0.534 | 0.534 | -0.006 (-1.11%) | 49,830,300 |
25 Jan 2024 | CNY | 0.53 | 0.542 | 0.526 | 0.54 | 0.54 | +0.011 (+2.08%) | 52,167,200 |
24 Jan 2024 | CNY | 0.528 | 0.531 | 0.514 | 0.529 | 0.529 | +0.003 (+0.57%) | 58,675,100 |
23 Jan 2024 | CNY | 0.523 | 0.527 | 0.514 | 0.526 | 0.526 | +0.003 (+0.57%) | 43,108,310 |
22 Jan 2024 | CNY | 0.546 | 0.546 | 0.516 | 0.523 | 0.523 | -0.023 (-4.21%) | 53,323,910 |
19 Jan 2024 | CNY | 0.541 | 0.548 | 0.541 | 0.546 | 0.546 | +0.005 (+0.92%) | 53,252,200 |
18 Jan 2024 | CNY | 0.539 | 0.544 | 0.527 | 0.541 | 0.541 | -0.001 (-0.18%) | 46,775,610 |
17 Jan 2024 | CNY | 0.554 | 0.555 | 0.541 | 0.542 | 0.542 | -0.014 (-2.52%) | 31,311,900 |
16 Jan 2024 | CNY | 0.558 | 0.558 | 0.548 | 0.556 | 0.556 | -0.004 (-0.71%) | 57,411,700 |
15 Jan 2024 | CNY | 0.559 | 0.565 | 0.555 | 0.56 | 0.56 | -0.001 (-0.18%) | 30,343,400 |
12 Jan 2024 | CNY | 0.565 | 0.57 | 0.56 | 0.561 | 0.561 | -0.007 (-1.23%) | 40,591,300 |
11 Jan 2024 | CNY | 0.561 | 0.57 | 0.559 | 0.568 | 0.568 | +0.007 (+1.25%) | 51,124,800 |
10 Jan 2024 | CNY | 0.563 | 0.568 | 0.559 | 0.561 | 0.561 | -0.002 (-0.36%) | 50,041,820 |