Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | CNY | 0.577 | 0.58 | 0.569 | 0.575 | 0.575 | -0.002 (-0.35%) | 7,738,100 |
21 Mar 2024 | CNY | 0.58 | 0.592 | 0.572 | 0.577 | 0.577 | -0.003 (-0.52%) | 2,834,800 |
20 Mar 2024 | CNY | 0.577 | 0.583 | 0.571 | 0.58 | 0.58 | +0.003 (+0.52%) | 5,458,100 |
19 Mar 2024 | CNY | 0.581 | 0.585 | 0.575 | 0.577 | 0.577 | -0.003 (-0.52%) | 5,002,100 |
18 Mar 2024 | CNY | 0.57 | 0.581 | 0.566 | 0.58 | 0.58 | +0.008 (+1.40%) | 2,690,100 |
15 Mar 2024 | CNY | 0.564 | 0.572 | 0.559 | 0.572 | 0.572 | +0.005 (+0.88%) | 2,428,400 |
14 Mar 2024 | CNY | 0.573 | 0.58 | 0.56 | 0.567 | 0.567 | -0.006 (-1.05%) | 6,034,700 |
13 Mar 2024 | CNY | 0.575 | 0.581 | 0.571 | 0.573 | 0.573 | +0.002 (+0.35%) | 6,609,100 |
12 Mar 2024 | CNY | 0.573 | 0.578 | 0.568 | 0.571 | 0.571 | -0.002 (-0.35%) | 2,877,400 |
11 Mar 2024 | CNY | 0.569 | 0.574 | 0.56 | 0.573 | 0.573 | +0.005 (+0.88%) | 1,891,900 |
8 Mar 2024 | CNY | 0.565 | 0.572 | 0.553 | 0.568 | 0.568 | +0.009 (+1.61%) | 6,405,200 |
7 Mar 2024 | CNY | 0.569 | 0.575 | 0.557 | 0.559 | 0.559 | -0.01 (-1.76%) | 5,972,185 |
6 Mar 2024 | CNY | 0.569 | 0.575 | 0.562 | 0.569 | 0.569 | -0.003 (-0.52%) | 6,291,500 |
5 Mar 2024 | CNY | 0.564 | 0.582 | 0.564 | 0.572 | 0.572 | -0.001 (-0.17%) | 7,297,700 |
4 Mar 2024 | CNY | 0.577 | 0.585 | 0.565 | 0.573 | 0.573 | -0.004 (-0.69%) | 11,196,200 |
1 Mar 2024 | CNY | 0.561 | 0.577 | 0.556 | 0.577 | 0.577 | +0.022 (+3.96%) | 11,464,600 |
29 Feb 2024 | CNY | 0.529 | 0.555 | 0.528 | 0.555 | 0.555 | +0.025 (+4.72%) | 7,645,100 |
28 Feb 2024 | CNY | 0.552 | 0.565 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 9,848,300 |
27 Feb 2024 | CNY | 0.529 | 0.551 | 0.521 | 0.55 | 0.55 | +0.021 (+3.97%) | 5,356,900 |
26 Feb 2024 | CNY | 0.529 | 0.536 | 0.523 | 0.529 | 0.529 | 0.0 (0.0%) | 4,245,000 |
23 Feb 2024 | CNY | 0.53 | 0.53 | 0.523 | 0.529 | 0.529 | +0.002 (+0.38%) | 4,696,600 |
22 Feb 2024 | CNY | 0.529 | 0.532 | 0.522 | 0.527 | 0.527 | +0.005 (+0.96%) | 5,213,500 |
21 Feb 2024 | CNY | 0.517 | 0.528 | 0.511 | 0.522 | 0.522 | +0.004 (+0.77%) | 5,607,600 |
20 Feb 2024 | CNY | 0.521 | 0.521 | 0.511 | 0.518 | 0.518 | -0.003 (-0.58%) | 1,990,800 |
19 Feb 2024 | CNY | 0.506 | 0.525 | 0.506 | 0.521 | 0.521 | +0.02 (+3.99%) | 4,441,485 |
8 Feb 2024 | CNY | 0.491 | 0.508 | 0.491 | 0.501 | 0.501 | +0.012 (+2.45%) | 4,506,300 |
7 Feb 2024 | CNY | 0.481 | 0.494 | 0.476 | 0.489 | 0.489 | +0.008 (+1.66%) | 6,484,959 |
6 Feb 2024 | CNY | 0.455 | 0.482 | 0.453 | 0.481 | 0.481 | +0.027 (+5.95%) | 6,250,685 |
5 Feb 2024 | CNY | 0.45 | 0.464 | 0.435 | 0.454 | 0.454 | -0.005 (-1.09%) | 4,687,585 |
2 Feb 2024 | CNY | 0.47 | 0.475 | 0.443 | 0.459 | 0.459 | -0.011 (-2.34%) | 6,073,800 |