Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 0.569 | 0.569 | 0.558 | 0.565 | 0.565 | -0.003 (-0.53%) | 2,316,400 |
19 Feb 2024 | CNY | 0.566 | 0.572 | 0.561 | 0.568 | 0.568 | +0.017 (+3.09%) | 5,967,200 |
8 Feb 2024 | CNY | 0.555 | 0.559 | 0.543 | 0.551 | 0.551 | -0.002 (-0.36%) | 2,406,200 |
7 Feb 2024 | CNY | 0.557 | 0.573 | 0.55 | 0.553 | 0.553 | -0.002 (-0.36%) | 2,664,900 |
6 Feb 2024 | CNY | 0.535 | 0.555 | 0.532 | 0.555 | 0.555 | +0.025 (+4.72%) | 3,006,600 |
5 Feb 2024 | CNY | 0.528 | 0.537 | 0.521 | 0.53 | 0.53 | -0.003 (-0.56%) | 4,771,700 |
2 Feb 2024 | CNY | 0.537 | 0.546 | 0.526 | 0.533 | 0.533 | +0.001 (+0.19%) | 4,680,900 |
1 Feb 2024 | CNY | 0.532 | 0.539 | 0.527 | 0.532 | 0.532 | +0.005 (+0.95%) | 5,850,700 |
31 Jan 2024 | CNY | 0.54 | 0.55 | 0.524 | 0.527 | 0.527 | -0.01 (-1.86%) | 4,430,100 |
30 Jan 2024 | CNY | 0.546 | 0.546 | 0.535 | 0.537 | 0.537 | -0.013 (-2.36%) | 1,373,900 |
29 Jan 2024 | CNY | 0.554 | 0.559 | 0.55 | 0.55 | 0.55 | -0.001 (-0.18%) | 1,971,200 |
26 Jan 2024 | CNY | 0.559 | 0.565 | 0.547 | 0.551 | 0.551 | -0.008 (-1.43%) | 2,938,300 |
25 Jan 2024 | CNY | 0.548 | 0.56 | 0.548 | 0.559 | 0.559 | +0.012 (+2.19%) | 1,354,600 |
24 Jan 2024 | CNY | 0.541 | 0.557 | 0.536 | 0.547 | 0.547 | +0.006 (+1.11%) | 2,421,400 |
23 Jan 2024 | CNY | 0.529 | 0.55 | 0.529 | 0.541 | 0.541 | +0.013 (+2.46%) | 2,327,500 |
22 Jan 2024 | CNY | 0.543 | 0.543 | 0.52 | 0.528 | 0.528 | -0.012 (-2.22%) | 2,183,900 |
19 Jan 2024 | CNY | 0.556 | 0.558 | 0.54 | 0.54 | 0.54 | -0.012 (-2.17%) | 3,868,400 |
18 Jan 2024 | CNY | 0.545 | 0.555 | 0.545 | 0.552 | 0.552 | +0.005 (+0.91%) | 3,738,200 |
17 Jan 2024 | CNY | 0.572 | 0.572 | 0.545 | 0.547 | 0.547 | -0.025 (-4.37%) | 2,817,800 |
16 Jan 2024 | CNY | 0.579 | 0.581 | 0.567 | 0.572 | 0.572 | -0.009 (-1.55%) | 1,479,500 |
15 Jan 2024 | CNY | 0.584 | 0.584 | 0.576 | 0.581 | 0.581 | -0.003 (-0.51%) | 1,242,500 |
12 Jan 2024 | CNY | 0.583 | 0.59 | 0.582 | 0.584 | 0.584 | -0.006 (-1.02%) | 675,100 |
11 Jan 2024 | CNY | 0.581 | 0.591 | 0.577 | 0.59 | 0.59 | +0.014 (+2.43%) | 3,967,800 |
10 Jan 2024 | CNY | 0.581 | 0.585 | 0.575 | 0.576 | 0.576 | -0.005 (-0.86%) | 1,597,600 |
9 Jan 2024 | CNY | 0.586 | 0.592 | 0.581 | 0.581 | 0.581 | -0.003 (-0.51%) | 1,213,700 |
8 Jan 2024 | CNY | 0.594 | 0.601 | 0.581 | 0.584 | 0.584 | -0.014 (-2.34%) | 1,617,500 |
5 Jan 2024 | CNY | 0.606 | 0.608 | 0.596 | 0.598 | 0.598 | -0.006 (-0.99%) | 915,700 |
4 Jan 2024 | CNY | 0.606 | 0.606 | 0.6 | 0.604 | 0.604 | 0.0 (0.0%) | 835,600 |
3 Jan 2024 | CNY | 0.61 | 0.612 | 0.59 | 0.604 | 0.604 | -0.004 (-0.66%) | 507,700 |
2 Jan 2024 | CNY | 0.62 | 0.62 | 0.608 | 0.608 | 0.608 | -0.008 (-1.30%) | 1,934,600 |