Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.693 | 0.703 | 0.681 | 0.682 | 0.682 | -0.011 (-1.59%) | 2,336,500 |
27 Feb 2024 | CNY | 0.682 | 0.693 | 0.677 | 0.693 | 0.693 | +0.014 (+2.06%) | 2,239,400 |
26 Feb 2024 | CNY | 0.679 | 0.683 | 0.677 | 0.679 | 0.679 | 0.0 (0.0%) | 785,200 |
23 Feb 2024 | CNY | 0.674 | 0.682 | 0.672 | 0.679 | 0.679 | +0.007 (+1.04%) | 954,600 |
22 Feb 2024 | CNY | 0.669 | 0.673 | 0.666 | 0.672 | 0.672 | +0.004 (+0.60%) | 940,600 |
21 Feb 2024 | CNY | 0.657 | 0.676 | 0.657 | 0.668 | 0.668 | +0.012 (+1.83%) | 1,775,000 |
20 Feb 2024 | CNY | 0.654 | 0.656 | 0.649 | 0.656 | 0.656 | -0.003 (-0.46%) | 3,129,800 |
19 Feb 2024 | CNY | 0.646 | 0.659 | 0.646 | 0.659 | 0.659 | +0.017 (+2.65%) | 2,805,600 |
8 Feb 2024 | CNY | 0.642 | 0.651 | 0.641 | 0.642 | 0.642 | +0.001 (+0.16%) | 1,960,100 |
7 Feb 2024 | CNY | 0.639 | 0.649 | 0.637 | 0.641 | 0.641 | +0.001 (+0.16%) | 4,897,100 |
6 Feb 2024 | CNY | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | +0.033 (+5.44%) | 7,559,900 |
5 Feb 2024 | CNY | 0.613 | 0.614 | 0.592 | 0.607 | 0.607 | -0.005 (-0.82%) | 4,048,600 |
2 Feb 2024 | CNY | 0.617 | 0.624 | 0.6 | 0.612 | 0.612 | -0.002 (-0.33%) | 2,915,000 |
1 Feb 2024 | CNY | 0.611 | 0.623 | 0.609 | 0.614 | 0.614 | +0.007 (+1.15%) | 1,903,200 |
31 Jan 2024 | CNY | 0.62 | 0.621 | 0.606 | 0.607 | 0.607 | -0.014 (-2.25%) | 4,703,000 |
30 Jan 2024 | CNY | 0.631 | 0.631 | 0.621 | 0.621 | 0.621 | -0.013 (-2.05%) | 3,460,500 |
29 Jan 2024 | CNY | 0.645 | 0.647 | 0.632 | 0.634 | 0.634 | -0.007 (-1.09%) | 803,900 |
26 Jan 2024 | CNY | 0.65 | 0.651 | 0.64 | 0.641 | 0.641 | -0.012 (-1.84%) | 1,085,600 |
25 Jan 2024 | CNY | 0.641 | 0.656 | 0.64 | 0.653 | 0.653 | +0.012 (+1.87%) | 2,166,600 |
24 Jan 2024 | CNY | 0.639 | 0.642 | 0.627 | 0.641 | 0.641 | +0.007 (+1.10%) | 3,974,700 |
23 Jan 2024 | CNY | 0.625 | 0.64 | 0.625 | 0.634 | 0.634 | +0.014 (+2.26%) | 3,076,000 |
22 Jan 2024 | CNY | 0.641 | 0.641 | 0.62 | 0.62 | 0.62 | -0.022 (-3.43%) | 2,842,000 |
19 Jan 2024 | CNY | 0.65 | 0.652 | 0.64 | 0.642 | 0.642 | -0.012 (-1.83%) | 2,004,500 |
18 Jan 2024 | CNY | 0.643 | 0.654 | 0.639 | 0.654 | 0.654 | +0.011 (+1.71%) | 1,810,100 |
17 Jan 2024 | CNY | 0.658 | 0.658 | 0.643 | 0.643 | 0.643 | -0.02 (-3.02%) | 2,571,500 |
16 Jan 2024 | CNY | 0.664 | 0.67 | 0.658 | 0.663 | 0.663 | -0.002 (-0.30%) | 2,549,600 |
15 Jan 2024 | CNY | 0.67 | 0.673 | 0.664 | 0.665 | 0.665 | -0.006 (-0.89%) | 2,253,800 |
12 Jan 2024 | CNY | 0.675 | 0.677 | 0.671 | 0.671 | 0.671 | -0.006 (-0.89%) | 1,093,500 |
11 Jan 2024 | CNY | 0.669 | 0.681 | 0.668 | 0.677 | 0.677 | +0.012 (+1.80%) | 2,184,100 |
10 Jan 2024 | CNY | 0.667 | 0.673 | 0.662 | 0.665 | 0.665 | -0.005 (-0.75%) | 2,657,400 |