Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.533 | 0.544 | 0.51 | 0.511 | 0.511 | -0.024 (-4.49%) | 81,281,300 |
27 Feb 2024 | CNY | 0.509 | 0.535 | 0.505 | 0.535 | 0.535 | +0.025 (+4.90%) | 76,746,900 |
26 Feb 2024 | CNY | 0.507 | 0.518 | 0.506 | 0.51 | 0.51 | +0.003 (+0.59%) | 59,787,100 |
23 Feb 2024 | CNY | 0.508 | 0.511 | 0.501 | 0.507 | 0.507 | +0.001 (+0.20%) | 40,865,500 |
22 Feb 2024 | CNY | 0.498 | 0.509 | 0.498 | 0.506 | 0.506 | +0.008 (+1.61%) | 48,795,000 |
21 Feb 2024 | CNY | 0.49 | 0.507 | 0.489 | 0.498 | 0.498 | +0.003 (+0.61%) | 59,155,900 |
20 Feb 2024 | CNY | 0.494 | 0.5 | 0.488 | 0.495 | 0.495 | -0.005 (-1%) | 67,034,900 |
19 Feb 2024 | CNY | 0.5 | 0.503 | 0.489 | 0.5 | 0.5 | +0.01 (+2.04%) | 77,476,500 |
8 Feb 2024 | CNY | 0.478 | 0.498 | 0.478 | 0.49 | 0.49 | +0.016 (+3.38%) | 69,885,430 |
7 Feb 2024 | CNY | 0.461 | 0.478 | 0.461 | 0.474 | 0.474 | +0.009 (+1.94%) | 62,968,270 |
6 Feb 2024 | CNY | 0.426 | 0.465 | 0.426 | 0.465 | 0.465 | +0.03 (+6.90%) | 69,041,100 |
5 Feb 2024 | CNY | 0.432 | 0.443 | 0.409 | 0.435 | 0.435 | -0.003 (-0.68%) | 92,005,500 |
2 Feb 2024 | CNY | 0.454 | 0.459 | 0.425 | 0.438 | 0.438 | -0.017 (-3.74%) | 87,268,300 |
1 Feb 2024 | CNY | 0.451 | 0.466 | 0.445 | 0.455 | 0.455 | +0.003 (+0.66%) | 72,744,300 |
31 Jan 2024 | CNY | 0.457 | 0.464 | 0.45 | 0.452 | 0.452 | -0.011 (-2.38%) | 96,978,000 |
30 Jan 2024 | CNY | 0.482 | 0.483 | 0.461 | 0.463 | 0.463 | -0.02 (-4.14%) | 73,748,400 |
29 Jan 2024 | CNY | 0.497 | 0.504 | 0.483 | 0.483 | 0.483 | -0.013 (-2.62%) | 74,448,300 |
26 Jan 2024 | CNY | 0.511 | 0.511 | 0.495 | 0.496 | 0.496 | -0.017 (-3.31%) | 76,679,400 |
25 Jan 2024 | CNY | 0.501 | 0.514 | 0.496 | 0.513 | 0.513 | +0.011 (+2.19%) | 77,078,400 |
24 Jan 2024 | CNY | 0.504 | 0.507 | 0.484 | 0.502 | 0.502 | -0.002 (-0.40%) | 88,789,600 |
23 Jan 2024 | CNY | 0.5 | 0.507 | 0.493 | 0.504 | 0.504 | +0.004 (+0.80%) | 74,398,200 |
22 Jan 2024 | CNY | 0.516 | 0.518 | 0.495 | 0.5 | 0.5 | -0.019 (-3.66%) | 69,725,300 |
19 Jan 2024 | CNY | 0.521 | 0.525 | 0.517 | 0.519 | 0.519 | -0.001 (-0.19%) | 61,156,800 |
18 Jan 2024 | CNY | 0.509 | 0.522 | 0.5 | 0.52 | 0.52 | +0.008 (+1.56%) | 82,883,000 |
17 Jan 2024 | CNY | 0.523 | 0.524 | 0.511 | 0.512 | 0.512 | -0.012 (-2.29%) | 82,007,600 |
16 Jan 2024 | CNY | 0.522 | 0.526 | 0.516 | 0.524 | 0.524 | +0.001 (+0.19%) | 66,222,900 |
15 Jan 2024 | CNY | 0.519 | 0.532 | 0.517 | 0.523 | 0.523 | +0.002 (+0.38%) | 69,197,000 |
12 Jan 2024 | CNY | 0.532 | 0.532 | 0.521 | 0.521 | 0.521 | -0.01 (-1.88%) | 45,842,660 |
11 Jan 2024 | CNY | 0.525 | 0.534 | 0.524 | 0.531 | 0.531 | +0.006 (+1.14%) | 54,140,500 |
10 Jan 2024 | CNY | 0.529 | 0.533 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 57,350,900 |