Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | CNY | 0.534 | 0.545 | 0.529 | 0.537 | 0.537 | +0.003 (+0.56%) | 11,577,200 |
23 Feb 2024 | CNY | 0.535 | 0.536 | 0.527 | 0.534 | 0.534 | +0.002 (+0.38%) | 14,816,900 |
22 Feb 2024 | CNY | 0.526 | 0.533 | 0.526 | 0.532 | 0.532 | +0.004 (+0.76%) | 14,543,800 |
21 Feb 2024 | CNY | 0.527 | 0.539 | 0.52 | 0.528 | 0.528 | +0.002 (+0.38%) | 19,900,250 |
20 Feb 2024 | CNY | 0.523 | 0.531 | 0.518 | 0.526 | 0.526 | +0.003 (+0.57%) | 10,485,540 |
19 Feb 2024 | CNY | 0.53 | 0.53 | 0.515 | 0.523 | 0.523 | -0.003 (-0.57%) | 17,646,900 |
8 Feb 2024 | CNY | 0.524 | 0.537 | 0.521 | 0.526 | 0.526 | -0.002 (-0.38%) | 24,921,800 |
7 Feb 2024 | CNY | 0.506 | 0.528 | 0.505 | 0.528 | 0.528 | +0.021 (+4.14%) | 30,100,600 |
6 Feb 2024 | CNY | 0.459 | 0.507 | 0.454 | 0.507 | 0.507 | +0.046 (+9.98%) | 24,082,400 |
5 Feb 2024 | CNY | 0.465 | 0.472 | 0.441 | 0.461 | 0.461 | -0.006 (-1.28%) | 20,535,400 |
2 Feb 2024 | CNY | 0.486 | 0.49 | 0.454 | 0.467 | 0.467 | -0.019 (-3.91%) | 21,591,500 |
1 Feb 2024 | CNY | 0.483 | 0.496 | 0.479 | 0.486 | 0.486 | +0.001 (+0.21%) | 15,101,400 |
31 Jan 2024 | CNY | 0.497 | 0.499 | 0.483 | 0.485 | 0.485 | -0.017 (-3.39%) | 16,828,900 |
30 Jan 2024 | CNY | 0.512 | 0.513 | 0.501 | 0.502 | 0.502 | -0.011 (-2.14%) | 13,254,800 |
29 Jan 2024 | CNY | 0.525 | 0.532 | 0.512 | 0.513 | 0.513 | -0.015 (-2.84%) | 16,288,900 |
26 Jan 2024 | CNY | 0.549 | 0.551 | 0.525 | 0.528 | 0.528 | -0.02 (-3.65%) | 25,640,700 |
25 Jan 2024 | CNY | 0.545 | 0.551 | 0.536 | 0.548 | 0.548 | +0.007 (+1.29%) | 15,278,000 |
24 Jan 2024 | CNY | 0.541 | 0.545 | 0.525 | 0.541 | 0.541 | 0.0 (0.0%) | 15,080,800 |
23 Jan 2024 | CNY | 0.537 | 0.543 | 0.532 | 0.541 | 0.541 | +0.004 (+0.74%) | 12,890,500 |
22 Jan 2024 | CNY | 0.555 | 0.558 | 0.533 | 0.537 | 0.537 | -0.023 (-4.11%) | 13,971,900 |
19 Jan 2024 | CNY | 0.561 | 0.564 | 0.557 | 0.56 | 0.56 | -0.004 (-0.71%) | 12,216,900 |
18 Jan 2024 | CNY | 0.55 | 0.564 | 0.545 | 0.564 | 0.564 | +0.006 (+1.08%) | 17,218,800 |
17 Jan 2024 | CNY | 0.576 | 0.577 | 0.558 | 0.558 | 0.558 | -0.019 (-3.29%) | 13,142,500 |
16 Jan 2024 | CNY | 0.582 | 0.582 | 0.569 | 0.577 | 0.577 | -0.001 (-0.17%) | 10,685,400 |
15 Jan 2024 | CNY | 0.583 | 0.586 | 0.576 | 0.578 | 0.578 | -0.001 (-0.17%) | 9,454,000 |
12 Jan 2024 | CNY | 0.586 | 0.589 | 0.578 | 0.579 | 0.579 | -0.005 (-0.86%) | 10,284,500 |
11 Jan 2024 | CNY | 0.581 | 0.588 | 0.578 | 0.584 | 0.584 | +0.006 (+1.04%) | 12,518,200 |
10 Jan 2024 | CNY | 0.58 | 0.585 | 0.577 | 0.578 | 0.578 | -0.006 (-1.03%) | 11,143,800 |
9 Jan 2024 | CNY | 0.588 | 0.588 | 0.579 | 0.584 | 0.584 | 0.0 (0.0%) | 11,624,970 |
8 Jan 2024 | CNY | 0.59 | 0.592 | 0.582 | 0.584 | 0.584 | -0.009 (-1.52%) | 12,587,400 |