Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.593 | 0.608 | 0.589 | 0.589 | 0.589 | -0.007 (-1.17%) | 68,898,550 |
27 Feb 2024 | CNY | 0.587 | 0.597 | 0.587 | 0.596 | 0.596 | +0.006 (+1.02%) | 26,958,600 |
26 Feb 2024 | CNY | 0.59 | 0.596 | 0.587 | 0.59 | 0.59 | 0.0 (0.0%) | 24,863,500 |
23 Feb 2024 | CNY | 0.592 | 0.594 | 0.586 | 0.59 | 0.59 | 0.0 (0.0%) | 49,789,600 |
22 Feb 2024 | CNY | 0.589 | 0.591 | 0.585 | 0.59 | 0.59 | +0.004 (+0.68%) | 37,465,200 |
21 Feb 2024 | CNY | 0.584 | 0.597 | 0.575 | 0.586 | 0.586 | +0.006 (+1.03%) | 40,685,900 |
20 Feb 2024 | CNY | 0.578 | 0.582 | 0.573 | 0.58 | 0.58 | +0.002 (+0.35%) | 38,623,500 |
19 Feb 2024 | CNY | 0.577 | 0.583 | 0.573 | 0.578 | 0.578 | +0.001 (+0.17%) | 33,229,100 |
8 Feb 2024 | CNY | 0.572 | 0.592 | 0.571 | 0.577 | 0.577 | +0.005 (+0.87%) | 46,930,800 |
7 Feb 2024 | CNY | 0.549 | 0.572 | 0.546 | 0.572 | 0.572 | +0.025 (+4.57%) | 43,529,100 |
6 Feb 2024 | CNY | 0.515 | 0.55 | 0.511 | 0.547 | 0.547 | +0.031 (+6.01%) | 65,781,500 |
5 Feb 2024 | CNY | 0.515 | 0.527 | 0.494 | 0.516 | 0.516 | -0.002 (-0.39%) | 58,358,600 |
2 Feb 2024 | CNY | 0.529 | 0.535 | 0.503 | 0.518 | 0.518 | -0.013 (-2.45%) | 59,738,900 |
1 Feb 2024 | CNY | 0.525 | 0.539 | 0.525 | 0.531 | 0.531 | -0.002 (-0.38%) | 49,450,600 |
31 Jan 2024 | CNY | 0.54 | 0.546 | 0.531 | 0.533 | 0.533 | -0.011 (-2.02%) | 56,106,300 |
30 Jan 2024 | CNY | 0.559 | 0.559 | 0.542 | 0.544 | 0.544 | -0.012 (-2.16%) | 45,062,000 |
29 Jan 2024 | CNY | 0.569 | 0.569 | 0.555 | 0.556 | 0.556 | -0.009 (-1.59%) | 47,940,000 |
26 Jan 2024 | CNY | 0.569 | 0.57 | 0.562 | 0.565 | 0.565 | -0.001 (-0.18%) | 47,107,000 |
25 Jan 2024 | CNY | 0.552 | 0.566 | 0.55 | 0.566 | 0.566 | +0.013 (+2.35%) | 39,521,000 |
24 Jan 2024 | CNY | 0.548 | 0.553 | 0.537 | 0.553 | 0.553 | +0.005 (+0.91%) | 44,113,500 |
23 Jan 2024 | CNY | 0.543 | 0.551 | 0.534 | 0.548 | 0.548 | +0.005 (+0.92%) | 67,413,800 |
22 Jan 2024 | CNY | 0.563 | 0.563 | 0.539 | 0.543 | 0.543 | -0.021 (-3.72%) | 41,138,700 |
19 Jan 2024 | CNY | 0.559 | 0.57 | 0.559 | 0.564 | 0.564 | +0.001 (+0.18%) | 48,409,800 |
18 Jan 2024 | CNY | 0.557 | 0.566 | 0.547 | 0.563 | 0.563 | +0.003 (+0.54%) | 47,981,300 |
17 Jan 2024 | CNY | 0.577 | 0.577 | 0.56 | 0.56 | 0.56 | -0.017 (-2.95%) | 42,773,200 |
16 Jan 2024 | CNY | 0.575 | 0.58 | 0.57 | 0.577 | 0.577 | 0.0 (0.0%) | 41,142,200 |
15 Jan 2024 | CNY | 0.584 | 0.585 | 0.576 | 0.577 | 0.577 | -0.008 (-1.37%) | 28,629,400 |
12 Jan 2024 | CNY | 0.584 | 0.591 | 0.581 | 0.585 | 0.585 | +0.001 (+0.17%) | 28,484,400 |
11 Jan 2024 | CNY | 0.581 | 0.588 | 0.576 | 0.584 | 0.584 | +0.001 (+0.17%) | 31,923,400 |
10 Jan 2024 | CNY | 0.58 | 0.59 | 0.578 | 0.583 | 0.583 | -0.001 (-0.17%) | 26,254,000 |