Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | CNY | 0.655 | 0.661 | 0.654 | 0.661 | 0.661 | +0.009 (+1.38%) | 2,027,600 |
15 Mar 2024 | CNY | 0.648 | 0.652 | 0.643 | 0.652 | 0.652 | +0.006 (+0.93%) | 494,700 |
14 Mar 2024 | CNY | 0.646 | 0.656 | 0.646 | 0.646 | 0.646 | -0.005 (-0.77%) | 1,811,400 |
13 Mar 2024 | CNY | 0.654 | 0.654 | 0.65 | 0.651 | 0.651 | -0.003 (-0.46%) | 2,556,600 |
12 Mar 2024 | CNY | 0.653 | 0.657 | 0.651 | 0.654 | 0.654 | +0.003 (+0.46%) | 3,923,500 |
11 Mar 2024 | CNY | 0.643 | 0.651 | 0.643 | 0.651 | 0.651 | +0.008 (+1.24%) | 14,380,120 |
8 Mar 2024 | CNY | 0.627 | 0.643 | 0.627 | 0.643 | 0.643 | +0.01 (+1.58%) | 16,266,420 |
7 Mar 2024 | CNY | 0.641 | 0.643 | 0.633 | 0.633 | 0.633 | -0.01 (-1.56%) | 8,633,000 |
6 Mar 2024 | CNY | 0.642 | 0.649 | 0.641 | 0.643 | 0.643 | 0.0 (0.0%) | 6,472,500 |
5 Mar 2024 | CNY | 0.642 | 0.644 | 0.64 | 0.643 | 0.643 | -0.003 (-0.46%) | 3,449,100 |
4 Mar 2024 | CNY | 0.643 | 0.646 | 0.642 | 0.646 | 0.646 | +0.002 (+0.31%) | 2,320,500 |
1 Mar 2024 | CNY | 0.642 | 0.644 | 0.639 | 0.644 | 0.644 | 0.0 (0.0%) | 4,307,200 |
29 Feb 2024 | CNY | 0.624 | 0.644 | 0.624 | 0.644 | 0.644 | +0.018 (+2.88%) | 2,829,700 |
28 Feb 2024 | CNY | 0.637 | 0.648 | 0.626 | 0.626 | 0.626 | -0.01 (-1.57%) | 6,279,300 |
27 Feb 2024 | CNY | 0.626 | 0.636 | 0.624 | 0.636 | 0.636 | +0.007 (+1.11%) | 6,065,600 |
26 Feb 2024 | CNY | 0.637 | 0.637 | 0.627 | 0.629 | 0.629 | -0.002 (-0.32%) | 3,929,900 |
23 Feb 2024 | CNY | 0.63 | 0.631 | 0.625 | 0.631 | 0.631 | +0.004 (+0.64%) | 3,413,700 |
22 Feb 2024 | CNY | 0.624 | 0.627 | 0.622 | 0.627 | 0.627 | +0.006 (+0.97%) | 3,450,600 |
21 Feb 2024 | CNY | 0.614 | 0.63 | 0.614 | 0.621 | 0.621 | +0.007 (+1.14%) | 2,296,500 |
20 Feb 2024 | CNY | 0.606 | 0.616 | 0.606 | 0.614 | 0.614 | +0.005 (+0.82%) | 6,313,300 |
19 Feb 2024 | CNY | 0.608 | 0.613 | 0.607 | 0.609 | 0.609 | +0.001 (+0.16%) | 11,553,600 |
8 Feb 2024 | CNY | 0.594 | 0.61 | 0.594 | 0.608 | 0.608 | +0.008 (+1.33%) | 2,474,000 |
7 Feb 2024 | CNY | 0.592 | 0.602 | 0.592 | 0.6 | 0.6 | +0.013 (+2.21%) | 1,001,800 |
6 Feb 2024 | CNY | 0.558 | 0.591 | 0.554 | 0.587 | 0.587 | +0.024 (+4.26%) | 5,231,600 |
5 Feb 2024 | CNY | 0.562 | 0.571 | 0.548 | 0.563 | 0.563 | -0.003 (-0.53%) | 11,566,000 |
2 Feb 2024 | CNY | 0.586 | 0.586 | 0.559 | 0.566 | 0.566 | -0.018 (-3.08%) | 3,926,100 |
1 Feb 2024 | CNY | 0.584 | 0.592 | 0.58 | 0.584 | 0.584 | -0.003 (-0.51%) | 1,378,400 |
31 Jan 2024 | CNY | 0.596 | 0.596 | 0.586 | 0.587 | 0.587 | -0.009 (-1.51%) | 569,600 |
30 Jan 2024 | CNY | 0.607 | 0.607 | 0.596 | 0.596 | 0.596 | -0.015 (-2.45%) | 1,551,600 |
29 Jan 2024 | CNY | 0.621 | 0.621 | 0.61 | 0.611 | 0.611 | -0.011 (-1.77%) | 1,657,000 |