Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2024 | CNY | 0.645 | 0.664 | 0.645 | 0.663 | 0.663 | +0.011 (+1.69%) | 1,320,900 |
29 Feb 2024 | CNY | 0.639 | 0.652 | 0.639 | 0.652 | 0.652 | +0.016 (+2.52%) | 310,700 |
28 Feb 2024 | CNY | 0.654 | 0.654 | 0.636 | 0.636 | 0.636 | -0.009 (-1.40%) | 259,200 |
27 Feb 2024 | CNY | 0.635 | 0.645 | 0.635 | 0.645 | 0.645 | +0.004 (+0.62%) | 297,400 |
26 Feb 2024 | CNY | 0.625 | 0.641 | 0.625 | 0.641 | 0.641 | +0.003 (+0.47%) | 119,500 |
23 Feb 2024 | CNY | 0.622 | 0.641 | 0.622 | 0.638 | 0.638 | +0.003 (+0.47%) | 907,200 |
22 Feb 2024 | CNY | 0.627 | 0.635 | 0.626 | 0.635 | 0.635 | +0.006 (+0.95%) | 1,356,000 |
21 Feb 2024 | CNY | 0.617 | 0.637 | 0.617 | 0.629 | 0.629 | +0.013 (+2.11%) | 422,500 |
20 Feb 2024 | CNY | 0.61 | 0.616 | 0.593 | 0.616 | 0.616 | -0.002 (-0.32%) | 424,000 |
19 Feb 2024 | CNY | 0.633 | 0.635 | 0.597 | 0.618 | 0.618 | +0.007 (+1.15%) | 709,400 |
8 Feb 2024 | CNY | 0.611 | 0.614 | 0.607 | 0.611 | 0.611 | -0.001 (-0.16%) | 1,005,000 |
7 Feb 2024 | CNY | 0.594 | 0.624 | 0.594 | 0.612 | 0.612 | 0.0 (0.0%) | 5,491,900 |
6 Feb 2024 | CNY | 0.573 | 0.614 | 0.573 | 0.612 | 0.612 | +0.035 (+6.07%) | 8,660,800 |
5 Feb 2024 | CNY | 0.549 | 0.585 | 0.549 | 0.577 | 0.577 | +0.003 (+0.52%) | 2,450,500 |
2 Feb 2024 | CNY | 0.592 | 0.592 | 0.568 | 0.574 | 0.574 | -0.012 (-2.05%) | 2,143,100 |
1 Feb 2024 | CNY | 0.576 | 0.594 | 0.576 | 0.586 | 0.586 | +0.01 (+1.74%) | 478,000 |
31 Jan 2024 | CNY | 0.6 | 0.6 | 0.576 | 0.576 | 0.576 | -0.031 (-5.11%) | 1,186,600 |
30 Jan 2024 | CNY | 0.607 | 0.607 | 0.607 | 0.607 | 0.607 | 0.0 (0.0%) | 0 |
29 Jan 2024 | CNY | 0.637 | 0.649 | 0.607 | 0.607 | 0.607 | -0.012 (-1.94%) | 711,600 |
26 Jan 2024 | CNY | 0.639 | 0.639 | 0.619 | 0.619 | 0.619 | -0.02 (-3.13%) | 1,118,000 |
25 Jan 2024 | CNY | 0.627 | 0.64 | 0.623 | 0.639 | 0.639 | +0.013 (+2.08%) | 980,800 |
24 Jan 2024 | CNY | 0.627 | 0.635 | 0.61 | 0.626 | 0.626 | +0.006 (+0.97%) | 1,730,300 |
23 Jan 2024 | CNY | 0.603 | 0.625 | 0.603 | 0.62 | 0.62 | +0.016 (+2.65%) | 699,000 |
22 Jan 2024 | CNY | 0.617 | 0.625 | 0.604 | 0.604 | 0.604 | -0.022 (-3.51%) | 1,627,500 |
19 Jan 2024 | CNY | 0.662 | 0.662 | 0.613 | 0.626 | 0.626 | -0.036 (-5.44%) | 2,776,200 |
18 Jan 2024 | CNY | 0.669 | 0.669 | 0.618 | 0.662 | 0.662 | +0.042 (+6.77%) | 3,925,500 |
17 Jan 2024 | CNY | 0.643 | 0.643 | 0.62 | 0.62 | 0.62 | -0.024 (-3.73%) | 609,900 |
16 Jan 2024 | CNY | 0.637 | 0.644 | 0.634 | 0.644 | 0.644 | -0.005 (-0.77%) | 704,400 |
15 Jan 2024 | CNY | 0.649 | 0.649 | 0.649 | 0.649 | 0.649 | 0.0 (0.0%) | 0 |
12 Jan 2024 | CNY | 0.66 | 0.66 | 0.649 | 0.649 | 0.649 | -0.008 (-1.22%) | 312,100 |