Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.604 | 0.611 | 0.6 | 0.6 | 0.6 | -0.006 (-0.99%) | 152,678,600 |
27 Feb 2024 | CNY | 0.602 | 0.607 | 0.6 | 0.606 | 0.606 | +0.002 (+0.33%) | 87,321,800 |
26 Feb 2024 | CNY | 0.611 | 0.614 | 0.604 | 0.604 | 0.604 | -0.007 (-1.15%) | 73,249,200 |
23 Feb 2024 | CNY | 0.611 | 0.618 | 0.605 | 0.611 | 0.611 | 0.0 (0.0%) | 107,683,700 |
22 Feb 2024 | CNY | 0.608 | 0.612 | 0.603 | 0.611 | 0.611 | +0.001 (+0.16%) | 103,375,900 |
21 Feb 2024 | CNY | 0.584 | 0.616 | 0.582 | 0.61 | 0.61 | +0.024 (+4.10%) | 168,058,640 |
20 Feb 2024 | CNY | 0.591 | 0.592 | 0.581 | 0.586 | 0.586 | -0.004 (-0.68%) | 67,400,000 |
19 Feb 2024 | CNY | 0.595 | 0.6 | 0.586 | 0.59 | 0.59 | +0.002 (+0.34%) | 68,955,400 |
8 Feb 2024 | CNY | 0.59 | 0.599 | 0.584 | 0.588 | 0.588 | 0.0 (0.0%) | 95,354,260 |
7 Feb 2024 | CNY | 0.58 | 0.589 | 0.576 | 0.588 | 0.588 | +0.01 (+1.73%) | 105,997,500 |
6 Feb 2024 | CNY | 0.552 | 0.578 | 0.549 | 0.578 | 0.578 | +0.025 (+4.52%) | 100,293,700 |
5 Feb 2024 | CNY | 0.547 | 0.559 | 0.538 | 0.553 | 0.553 | +0.001 (+0.18%) | 113,681,400 |
2 Feb 2024 | CNY | 0.555 | 0.564 | 0.537 | 0.552 | 0.552 | -0.001 (-0.18%) | 134,843,700 |
1 Feb 2024 | CNY | 0.552 | 0.558 | 0.548 | 0.553 | 0.553 | 0.0 (0.0%) | 90,332,600 |
31 Jan 2024 | CNY | 0.559 | 0.562 | 0.551 | 0.553 | 0.553 | -0.007 (-1.25%) | 95,643,300 |
30 Jan 2024 | CNY | 0.573 | 0.573 | 0.559 | 0.56 | 0.56 | -0.016 (-2.78%) | 102,657,400 |
29 Jan 2024 | CNY | 0.575 | 0.584 | 0.573 | 0.576 | 0.576 | +0.003 (+0.52%) | 118,610,000 |
26 Jan 2024 | CNY | 0.575 | 0.579 | 0.57 | 0.573 | 0.573 | -0.002 (-0.35%) | 93,446,700 |
25 Jan 2024 | CNY | 0.564 | 0.576 | 0.562 | 0.575 | 0.575 | +0.01 (+1.77%) | 117,381,200 |
24 Jan 2024 | CNY | 0.566 | 0.567 | 0.552 | 0.565 | 0.565 | +0.002 (+0.36%) | 99,102,300 |
23 Jan 2024 | CNY | 0.562 | 0.567 | 0.556 | 0.563 | 0.563 | +0.001 (+0.18%) | 110,777,600 |
22 Jan 2024 | CNY | 0.573 | 0.574 | 0.558 | 0.562 | 0.562 | -0.012 (-2.09%) | 103,651,600 |
19 Jan 2024 | CNY | 0.571 | 0.578 | 0.568 | 0.574 | 0.574 | +0.003 (+0.53%) | 102,704,800 |
18 Jan 2024 | CNY | 0.562 | 0.573 | 0.554 | 0.571 | 0.571 | +0.007 (+1.24%) | 132,852,900 |
17 Jan 2024 | CNY | 0.579 | 0.579 | 0.563 | 0.564 | 0.564 | -0.015 (-2.59%) | 106,222,800 |
16 Jan 2024 | CNY | 0.576 | 0.582 | 0.573 | 0.579 | 0.579 | +0.002 (+0.35%) | 71,877,300 |
15 Jan 2024 | CNY | 0.58 | 0.584 | 0.576 | 0.577 | 0.577 | -0.003 (-0.52%) | 72,637,600 |
12 Jan 2024 | CNY | 0.583 | 0.586 | 0.579 | 0.58 | 0.58 | -0.004 (-0.68%) | 62,893,700 |
11 Jan 2024 | CNY | 0.581 | 0.587 | 0.576 | 0.584 | 0.584 | +0.003 (+0.52%) | 83,046,490 |
10 Jan 2024 | CNY | 0.575 | 0.585 | 0.57 | 0.581 | 0.581 | +0.007 (+1.22%) | 101,875,730 |