Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Feb 2024 | CNY | 0.58 | 0.602 | 0.578 | 0.601 | 0.601 | +0.018 (+3.09%) | 131,984,065 |
28 Feb 2024 | CNY | 0.609 | 0.613 | 0.582 | 0.583 | 0.583 | -0.025 (-4.11%) | 200,033,500 |
27 Feb 2024 | CNY | 0.587 | 0.609 | 0.584 | 0.608 | 0.608 | +0.019 (+3.23%) | 134,549,800 |
26 Feb 2024 | CNY | 0.585 | 0.597 | 0.58 | 0.589 | 0.589 | +0.003 (+0.51%) | 127,790,100 |
23 Feb 2024 | CNY | 0.578 | 0.586 | 0.572 | 0.586 | 0.586 | +0.008 (+1.38%) | 151,807,329 |
22 Feb 2024 | CNY | 0.572 | 0.58 | 0.571 | 0.578 | 0.578 | +0.004 (+0.70%) | 91,784,200 |
21 Feb 2024 | CNY | 0.566 | 0.585 | 0.563 | 0.574 | 0.574 | +0.004 (+0.70%) | 148,841,100 |
20 Feb 2024 | CNY | 0.57 | 0.571 | 0.561 | 0.57 | 0.57 | 0.0 (0.0%) | 87,567,066 |
19 Feb 2024 | CNY | 0.579 | 0.584 | 0.562 | 0.57 | 0.57 | -0.009 (-1.55%) | 155,561,700 |
8 Feb 2024 | CNY | 0.569 | 0.588 | 0.563 | 0.579 | 0.579 | +0.017 (+3.02%) | 149,959,597 |
7 Feb 2024 | CNY | 0.534 | 0.564 | 0.533 | 0.562 | 0.562 | +0.027 (+5.05%) | 222,851,800 |
6 Feb 2024 | CNY | 0.49 | 0.537 | 0.49 | 0.535 | 0.535 | +0.039 (+7.86%) | 244,881,300 |
5 Feb 2024 | CNY | 0.506 | 0.512 | 0.475 | 0.496 | 0.496 | -0.015 (-2.94%) | 368,835,900 |
2 Feb 2024 | CNY | 0.535 | 0.539 | 0.496 | 0.511 | 0.511 | -0.023 (-4.31%) | 172,876,800 |
1 Feb 2024 | CNY | 0.531 | 0.545 | 0.526 | 0.534 | 0.534 | -0.001 (-0.19%) | 128,811,700 |
31 Jan 2024 | CNY | 0.555 | 0.557 | 0.534 | 0.535 | 0.535 | -0.024 (-4.29%) | 135,873,100 |
30 Jan 2024 | CNY | 0.567 | 0.573 | 0.558 | 0.559 | 0.559 | -0.011 (-1.93%) | 111,801,900 |
29 Jan 2024 | CNY | 0.585 | 0.587 | 0.57 | 0.57 | 0.57 | -0.012 (-2.06%) | 128,079,800 |
26 Jan 2024 | CNY | 0.591 | 0.591 | 0.58 | 0.582 | 0.582 | -0.009 (-1.52%) | 136,512,600 |
25 Jan 2024 | CNY | 0.567 | 0.591 | 0.564 | 0.591 | 0.591 | +0.023 (+4.05%) | 197,017,100 |
24 Jan 2024 | CNY | 0.565 | 0.569 | 0.548 | 0.568 | 0.568 | +0.006 (+1.07%) | 150,866,500 |
23 Jan 2024 | CNY | 0.556 | 0.565 | 0.55 | 0.562 | 0.562 | +0.006 (+1.08%) | 117,934,300 |
22 Jan 2024 | CNY | 0.581 | 0.581 | 0.552 | 0.556 | 0.556 | -0.025 (-4.30%) | 154,853,800 |
19 Jan 2024 | CNY | 0.584 | 0.589 | 0.579 | 0.581 | 0.581 | -0.007 (-1.19%) | 113,356,500 |
18 Jan 2024 | CNY | 0.584 | 0.59 | 0.568 | 0.588 | 0.588 | +0.001 (+0.17%) | 218,151,800 |
17 Jan 2024 | CNY | 0.602 | 0.604 | 0.585 | 0.587 | 0.587 | -0.018 (-2.98%) | 131,106,377 |
16 Jan 2024 | CNY | 0.611 | 0.612 | 0.595 | 0.605 | 0.605 | -0.024 (-3.82%) | 158,763,204 |
15 Jan 2024 | CNY | 0.629 | 0.629 | 0.629 | 0.629 | 0.629 | 0.0 (0.0%) | 161,053,600 |
12 Jan 2024 | CNY | 0.63 | 0.634 | 0.625 | 0.629 | 0.629 | -0.004 (-0.63%) | 108,919,700 |
11 Jan 2024 | CNY | 0.622 | 0.634 | 0.622 | 0.633 | 0.633 | +0.009 (+1.44%) | 174,402,960 |