Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.514 | 0.525 | 0.508 | 0.509 | 0.509 | -0.008 (-1.55%) | 2,674,500 |
27 Feb 2024 | CNY | 0.506 | 0.517 | 0.502 | 0.517 | 0.517 | +0.008 (+1.57%) | 2,063,700 |
26 Feb 2024 | CNY | 0.508 | 0.515 | 0.506 | 0.509 | 0.509 | 0.0 (0.0%) | 847,200 |
23 Feb 2024 | CNY | 0.509 | 0.512 | 0.505 | 0.509 | 0.509 | 0.0 (0.0%) | 1,979,500 |
22 Feb 2024 | CNY | 0.506 | 0.51 | 0.503 | 0.509 | 0.509 | +0.003 (+0.59%) | 3,040,500 |
21 Feb 2024 | CNY | 0.494 | 0.513 | 0.494 | 0.506 | 0.506 | +0.009 (+1.81%) | 2,506,700 |
20 Feb 2024 | CNY | 0.492 | 0.498 | 0.492 | 0.497 | 0.497 | -0.002 (-0.40%) | 1,856,400 |
19 Feb 2024 | CNY | 0.501 | 0.505 | 0.495 | 0.499 | 0.499 | +0.006 (+1.22%) | 1,504,700 |
8 Feb 2024 | CNY | 0.496 | 0.5 | 0.492 | 0.493 | 0.493 | -0.002 (-0.40%) | 2,351,400 |
7 Feb 2024 | CNY | 0.489 | 0.502 | 0.489 | 0.495 | 0.495 | +0.005 (+1.02%) | 2,710,900 |
6 Feb 2024 | CNY | 0.463 | 0.49 | 0.463 | 0.49 | 0.49 | +0.022 (+4.70%) | 2,573,200 |
5 Feb 2024 | CNY | 0.453 | 0.473 | 0.453 | 0.468 | 0.468 | +0.002 (+0.43%) | 2,560,900 |
2 Feb 2024 | CNY | 0.478 | 0.484 | 0.457 | 0.466 | 0.466 | -0.007 (-1.48%) | 2,404,900 |
1 Feb 2024 | CNY | 0.468 | 0.48 | 0.466 | 0.473 | 0.473 | +0.005 (+1.07%) | 2,554,700 |
31 Jan 2024 | CNY | 0.481 | 0.481 | 0.467 | 0.468 | 0.468 | -0.013 (-2.70%) | 1,877,500 |
30 Jan 2024 | CNY | 0.492 | 0.492 | 0.481 | 0.481 | 0.481 | -0.013 (-2.63%) | 3,230,500 |
29 Jan 2024 | CNY | 0.505 | 0.505 | 0.493 | 0.494 | 0.494 | -0.007 (-1.40%) | 2,595,900 |
26 Jan 2024 | CNY | 0.51 | 0.514 | 0.5 | 0.501 | 0.501 | -0.014 (-2.72%) | 4,193,700 |
25 Jan 2024 | CNY | 0.5 | 0.517 | 0.5 | 0.515 | 0.515 | +0.004 (+0.78%) | 4,214,400 |
24 Jan 2024 | CNY | 0.554 | 0.554 | 0.502 | 0.511 | 0.511 | +0.007 (+1.39%) | 5,900,700 |
23 Jan 2024 | CNY | 0.497 | 0.507 | 0.492 | 0.504 | 0.504 | +0.008 (+1.61%) | 404,100 |
22 Jan 2024 | CNY | 0.505 | 0.505 | 0.49 | 0.496 | 0.496 | -0.012 (-2.36%) | 570,400 |
19 Jan 2024 | CNY | 0.512 | 0.516 | 0.505 | 0.508 | 0.508 | -0.005 (-0.97%) | 193,700 |
18 Jan 2024 | CNY | 0.504 | 0.514 | 0.5 | 0.513 | 0.513 | +0.009 (+1.79%) | 1,173,700 |
17 Jan 2024 | CNY | 0.516 | 0.516 | 0.504 | 0.504 | 0.504 | -0.015 (-2.89%) | 2,181,800 |
16 Jan 2024 | CNY | 0.523 | 0.523 | 0.514 | 0.519 | 0.519 | -0.006 (-1.14%) | 565,800 |
15 Jan 2024 | CNY | 0.524 | 0.53 | 0.521 | 0.525 | 0.525 | 0.0 (0.0%) | 2,071,200 |
12 Jan 2024 | CNY | 0.533 | 0.533 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 1,293,300 |
11 Jan 2024 | CNY | 0.525 | 0.534 | 0.524 | 0.53 | 0.53 | +0.009 (+1.73%) | 671,400 |
10 Jan 2024 | CNY | 0.531 | 0.532 | 0.521 | 0.521 | 0.521 | -0.005 (-0.95%) | 2,282,500 |