Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.56 | 0.579 | 0.55 | 0.552 | 0.552 | -0.008 (-1.43%) | 2,111,600 |
27 Feb 2024 | CNY | 0.542 | 0.566 | 0.542 | 0.56 | 0.56 | +0.008 (+1.45%) | 2,093,600 |
26 Feb 2024 | CNY | 0.544 | 0.559 | 0.544 | 0.552 | 0.552 | -0.004 (-0.72%) | 882,400 |
23 Feb 2024 | CNY | 0.554 | 0.557 | 0.551 | 0.556 | 0.556 | +0.002 (+0.36%) | 1,347,000 |
22 Feb 2024 | CNY | 0.553 | 0.557 | 0.549 | 0.554 | 0.554 | +0.001 (+0.18%) | 853,300 |
21 Feb 2024 | CNY | 0.547 | 0.565 | 0.533 | 0.553 | 0.553 | +0.008 (+1.47%) | 2,376,800 |
20 Feb 2024 | CNY | 0.553 | 0.555 | 0.502 | 0.545 | 0.545 | -0.007 (-1.27%) | 1,213,200 |
19 Feb 2024 | CNY | 0.55 | 0.552 | 0.516 | 0.552 | 0.552 | +0.05 (+9.96%) | 2,947,300 |
8 Feb 2024 | CNY | 0.542 | 0.56 | 0.499 | 0.502 | 0.502 | -0.034 (-6.34%) | 1,325,600 |
7 Feb 2024 | CNY | 0.526 | 0.54 | 0.526 | 0.536 | 0.536 | +0.01 (+1.90%) | 655,100 |
6 Feb 2024 | CNY | 0.5 | 0.535 | 0.5 | 0.526 | 0.526 | +0.03 (+6.05%) | 1,566,800 |
5 Feb 2024 | CNY | 0.477 | 0.51 | 0.477 | 0.496 | 0.496 | -0.007 (-1.39%) | 80,100 |
2 Feb 2024 | CNY | 0.514 | 0.514 | 0.49 | 0.503 | 0.503 | -0.014 (-2.71%) | 258,800 |
1 Feb 2024 | CNY | 0.518 | 0.523 | 0.517 | 0.517 | 0.517 | -0.002 (-0.39%) | 437,300 |
31 Jan 2024 | CNY | 0.524 | 0.525 | 0.514 | 0.519 | 0.519 | -0.001 (-0.19%) | 40,800 |
30 Jan 2024 | CNY | 0.535 | 0.536 | 0.519 | 0.52 | 0.52 | -0.022 (-4.06%) | 377,100 |
29 Jan 2024 | CNY | 0.543 | 0.56 | 0.539 | 0.542 | 0.542 | -0.018 (-3.21%) | 212,900 |
26 Jan 2024 | CNY | 0.559 | 0.564 | 0.551 | 0.56 | 0.56 | -0.002 (-0.36%) | 248,500 |
25 Jan 2024 | CNY | 0.549 | 0.562 | 0.548 | 0.562 | 0.562 | +0.01 (+1.81%) | 797,700 |
24 Jan 2024 | CNY | 0.544 | 0.555 | 0.533 | 0.552 | 0.552 | +0.002 (+0.36%) | 59,900 |
23 Jan 2024 | CNY | 0.55 | 0.557 | 0.542 | 0.55 | 0.55 | 0.0 (0.0%) | 730,900 |
22 Jan 2024 | CNY | 0.552 | 0.558 | 0.546 | 0.55 | 0.55 | -0.013 (-2.31%) | 244,400 |
19 Jan 2024 | CNY | 0.568 | 0.57 | 0.56 | 0.563 | 0.563 | -0.005 (-0.88%) | 241,400 |
18 Jan 2024 | CNY | 0.556 | 0.568 | 0.552 | 0.568 | 0.568 | +0.01 (+1.79%) | 1,660,000 |
17 Jan 2024 | CNY | 0.571 | 0.571 | 0.558 | 0.558 | 0.558 | -0.023 (-3.96%) | 2,173,500 |
16 Jan 2024 | CNY | 0.578 | 0.583 | 0.563 | 0.581 | 0.581 | +0.004 (+0.69%) | 114,900 |
15 Jan 2024 | CNY | 0.598 | 0.598 | 0.565 | 0.577 | 0.577 | +0.001 (+0.17%) | 19,900 |
12 Jan 2024 | CNY | 0.576 | 0.58 | 0.575 | 0.576 | 0.576 | +0.004 (+0.70%) | 524,800 |
11 Jan 2024 | CNY | 0.566 | 0.58 | 0.566 | 0.572 | 0.572 | +0.006 (+1.06%) | 376,900 |
10 Jan 2024 | CNY | 0.56 | 0.575 | 0.556 | 0.566 | 0.566 | -0.001 (-0.18%) | 139,600 |