Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | CNY | 0.501 | 0.517 | 0.501 | 0.511 | 0.511 | +0.004 (+0.79%) | 4,438,800 |
23 Feb 2024 | CNY | 0.505 | 0.51 | 0.502 | 0.507 | 0.507 | +0.001 (+0.20%) | 1,341,200 |
22 Feb 2024 | CNY | 0.504 | 0.508 | 0.501 | 0.506 | 0.506 | +0.002 (+0.40%) | 3,849,500 |
21 Feb 2024 | CNY | 0.499 | 0.513 | 0.495 | 0.504 | 0.504 | +0.006 (+1.20%) | 4,805,200 |
20 Feb 2024 | CNY | 0.492 | 0.503 | 0.492 | 0.498 | 0.498 | +0.007 (+1.43%) | 5,162,200 |
19 Feb 2024 | CNY | 0.493 | 0.494 | 0.487 | 0.491 | 0.491 | -0.003 (-0.61%) | 4,048,200 |
8 Feb 2024 | CNY | 0.495 | 0.504 | 0.49 | 0.494 | 0.494 | -0.004 (-0.80%) | 6,839,600 |
7 Feb 2024 | CNY | 0.483 | 0.504 | 0.479 | 0.498 | 0.498 | +0.019 (+3.97%) | 9,614,900 |
6 Feb 2024 | CNY | 0.448 | 0.481 | 0.445 | 0.479 | 0.479 | +0.032 (+7.16%) | 9,607,400 |
5 Feb 2024 | CNY | 0.449 | 0.457 | 0.434 | 0.447 | 0.447 | -0.004 (-0.89%) | 8,089,400 |
2 Feb 2024 | CNY | 0.473 | 0.479 | 0.444 | 0.451 | 0.451 | -0.024 (-5.05%) | 7,209,100 |
1 Feb 2024 | CNY | 0.464 | 0.482 | 0.464 | 0.475 | 0.475 | +0.007 (+1.50%) | 7,850,000 |
31 Jan 2024 | CNY | 0.483 | 0.484 | 0.467 | 0.468 | 0.468 | -0.018 (-3.70%) | 6,068,100 |
30 Jan 2024 | CNY | 0.497 | 0.497 | 0.486 | 0.486 | 0.486 | -0.011 (-2.21%) | 5,215,100 |
29 Jan 2024 | CNY | 0.517 | 0.517 | 0.497 | 0.497 | 0.497 | -0.015 (-2.93%) | 8,184,200 |
26 Jan 2024 | CNY | 0.542 | 0.546 | 0.505 | 0.512 | 0.512 | -0.026 (-4.83%) | 11,740,500 |
25 Jan 2024 | CNY | 0.535 | 0.54 | 0.528 | 0.538 | 0.538 | +0.008 (+1.51%) | 5,249,100 |
24 Jan 2024 | CNY | 0.528 | 0.538 | 0.517 | 0.53 | 0.53 | +0.002 (+0.38%) | 4,633,400 |
23 Jan 2024 | CNY | 0.524 | 0.533 | 0.523 | 0.528 | 0.528 | +0.004 (+0.76%) | 6,965,500 |
22 Jan 2024 | CNY | 0.54 | 0.541 | 0.519 | 0.524 | 0.524 | -0.017 (-3.14%) | 10,336,000 |
19 Jan 2024 | CNY | 0.55 | 0.55 | 0.54 | 0.541 | 0.541 | -0.009 (-1.64%) | 8,464,300 |
18 Jan 2024 | CNY | 0.54 | 0.55 | 0.536 | 0.55 | 0.55 | +0.005 (+0.92%) | 8,826,200 |
17 Jan 2024 | CNY | 0.565 | 0.565 | 0.545 | 0.545 | 0.545 | -0.02 (-3.54%) | 5,434,000 |
16 Jan 2024 | CNY | 0.564 | 0.566 | 0.559 | 0.565 | 0.565 | 0.0 (0.0%) | 8,796,325 |
15 Jan 2024 | CNY | 0.566 | 0.574 | 0.564 | 0.565 | 0.565 | -0.001 (-0.18%) | 5,247,400 |
12 Jan 2024 | CNY | 0.568 | 0.576 | 0.565 | 0.566 | 0.566 | -0.007 (-1.22%) | 1,975,500 |
11 Jan 2024 | CNY | 0.571 | 0.578 | 0.571 | 0.573 | 0.573 | +0.007 (+1.24%) | 2,974,000 |
10 Jan 2024 | CNY | 0.565 | 0.571 | 0.562 | 0.566 | 0.566 | -0.003 (-0.53%) | 5,579,600 |
9 Jan 2024 | CNY | 0.564 | 0.57 | 0.563 | 0.569 | 0.569 | +0.009 (+1.61%) | 6,693,700 |
8 Jan 2024 | CNY | 0.566 | 0.576 | 0.556 | 0.56 | 0.56 | -0.011 (-1.93%) | 3,558,500 |