Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 0.632 | 0.675 | 0.63 | 0.666 | 0.666 | +0.032 (+5.05%) | 1,123,653,020 |
20 Feb 2024 | CNY | 0.641 | 0.644 | 0.629 | 0.634 | 0.634 | -0.008 (-1.25%) | 358,846,335 |
19 Feb 2024 | CNY | 0.653 | 0.656 | 0.637 | 0.642 | 0.642 | +0.001 (+0.16%) | 534,524,860 |
8 Feb 2024 | CNY | 0.643 | 0.65 | 0.634 | 0.641 | 0.641 | +0.001 (+0.16%) | 600,875,940 |
7 Feb 2024 | CNY | 0.628 | 0.642 | 0.624 | 0.64 | 0.64 | +0.012 (+1.91%) | 651,564,981 |
6 Feb 2024 | CNY | 0.598 | 0.629 | 0.596 | 0.628 | 0.628 | +0.03 (+5.02%) | 828,200,900 |
5 Feb 2024 | CNY | 0.595 | 0.608 | 0.585 | 0.598 | 0.598 | -0.004 (-0.66%) | 696,798,704 |
2 Feb 2024 | CNY | 0.605 | 0.618 | 0.584 | 0.602 | 0.602 | -0.003 (-0.50%) | 670,865,194 |
1 Feb 2024 | CNY | 0.603 | 0.611 | 0.598 | 0.605 | 0.605 | +0.001 (+0.17%) | 405,766,100 |
31 Jan 2024 | CNY | 0.61 | 0.617 | 0.603 | 0.604 | 0.604 | -0.008 (-1.31%) | 443,646,112 |
30 Jan 2024 | CNY | 0.63 | 0.631 | 0.611 | 0.612 | 0.612 | -0.024 (-3.77%) | 551,489,437 |
29 Jan 2024 | CNY | 0.632 | 0.647 | 0.631 | 0.636 | 0.636 | +0.004 (+0.63%) | 765,005,906 |
26 Jan 2024 | CNY | 0.629 | 0.639 | 0.627 | 0.632 | 0.632 | -0.001 (-0.16%) | 495,784,135 |
25 Jan 2024 | CNY | 0.618 | 0.635 | 0.614 | 0.633 | 0.633 | +0.013 (+2.10%) | 821,045,330 |
24 Jan 2024 | CNY | 0.622 | 0.625 | 0.604 | 0.62 | 0.62 | +0.001 (+0.16%) | 615,164,015 |
23 Jan 2024 | CNY | 0.617 | 0.624 | 0.611 | 0.619 | 0.619 | +0.002 (+0.32%) | 508,229,000 |
22 Jan 2024 | CNY | 0.632 | 0.632 | 0.614 | 0.617 | 0.617 | -0.016 (-2.53%) | 582,217,678 |
19 Jan 2024 | CNY | 0.627 | 0.638 | 0.625 | 0.633 | 0.633 | +0.002 (+0.32%) | 548,190,772 |
18 Jan 2024 | CNY | 0.616 | 0.632 | 0.61 | 0.631 | 0.631 | +0.012 (+1.94%) | 720,285,125 |
17 Jan 2024 | CNY | 0.637 | 0.637 | 0.618 | 0.619 | 0.619 | -0.02 (-3.13%) | 624,112,652 |
16 Jan 2024 | CNY | 0.637 | 0.644 | 0.632 | 0.639 | 0.639 | -0.004 (-0.62%) | 455,817,212 |
15 Jan 2024 | CNY | 0.643 | 0.643 | 0.643 | 0.643 | 0.643 | 0.0 (0.0%) | 439,861,400 |
12 Jan 2024 | CNY | 0.645 | 0.65 | 0.64 | 0.643 | 0.643 | -0.005 (-0.77%) | 455,590,575 |
11 Jan 2024 | CNY | 0.643 | 0.651 | 0.638 | 0.648 | 0.648 | +0.005 (+0.78%) | 536,069,297 |
10 Jan 2024 | CNY | 0.637 | 0.651 | 0.631 | 0.643 | 0.643 | +0.005 (+0.78%) | 605,836,400 |
9 Jan 2024 | CNY | 0.64 | 0.645 | 0.634 | 0.638 | 0.638 | +0.001 (+0.16%) | 496,067,076 |
8 Jan 2024 | CNY | 0.648 | 0.65 | 0.637 | 0.637 | 0.637 | -0.011 (-1.70%) | 541,233,974 |
5 Jan 2024 | CNY | 0.653 | 0.659 | 0.646 | 0.648 | 0.648 | -0.008 (-1.22%) | 574,821,800 |
4 Jan 2024 | CNY | 0.669 | 0.669 | 0.652 | 0.656 | 0.656 | -0.013 (-1.94%) | 903,361,425 |
3 Jan 2024 | CNY | 0.671 | 0.676 | 0.664 | 0.669 | 0.669 | -0.004 (-0.59%) | 626,206,500 |