Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.499 | 0.517 | 0.494 | 0.495 | 0.495 | +0.001 (+0.20%) | 21,721,900 |
27 Feb 2024 | CNY | 0.485 | 0.495 | 0.485 | 0.494 | 0.494 | +0.007 (+1.44%) | 8,967,300 |
26 Feb 2024 | CNY | 0.472 | 0.493 | 0.472 | 0.487 | 0.487 | +0.004 (+0.83%) | 17,412,200 |
23 Feb 2024 | CNY | 0.484 | 0.486 | 0.478 | 0.483 | 0.483 | +0.001 (+0.21%) | 24,118,300 |
22 Feb 2024 | CNY | 0.48 | 0.482 | 0.471 | 0.482 | 0.482 | +0.002 (+0.42%) | 20,805,800 |
21 Feb 2024 | CNY | 0.47 | 0.486 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 26,615,100 |
20 Feb 2024 | CNY | 0.467 | 0.481 | 0.467 | 0.475 | 0.475 | +0.006 (+1.28%) | 16,208,700 |
19 Feb 2024 | CNY | 0.468 | 0.474 | 0.463 | 0.469 | 0.469 | 0.0 (0.0%) | 19,342,600 |
8 Feb 2024 | CNY | 0.477 | 0.481 | 0.465 | 0.469 | 0.469 | -0.001 (-0.21%) | 22,456,800 |
7 Feb 2024 | CNY | 0.467 | 0.48 | 0.459 | 0.47 | 0.47 | +0.008 (+1.73%) | 20,804,600 |
6 Feb 2024 | CNY | 0.427 | 0.462 | 0.426 | 0.462 | 0.462 | +0.033 (+7.69%) | 28,110,200 |
5 Feb 2024 | CNY | 0.429 | 0.436 | 0.413 | 0.429 | 0.429 | -0.004 (-0.92%) | 19,097,300 |
2 Feb 2024 | CNY | 0.455 | 0.457 | 0.421 | 0.433 | 0.433 | -0.019 (-4.20%) | 21,526,600 |
1 Feb 2024 | CNY | 0.446 | 0.461 | 0.445 | 0.452 | 0.452 | +0.004 (+0.89%) | 20,235,600 |
31 Jan 2024 | CNY | 0.462 | 0.462 | 0.446 | 0.448 | 0.448 | -0.018 (-3.86%) | 21,420,300 |
30 Jan 2024 | CNY | 0.475 | 0.475 | 0.465 | 0.466 | 0.466 | -0.014 (-2.92%) | 22,257,700 |
29 Jan 2024 | CNY | 0.475 | 0.495 | 0.475 | 0.48 | 0.48 | -0.004 (-0.83%) | 18,530,700 |
26 Jan 2024 | CNY | 0.517 | 0.526 | 0.48 | 0.484 | 0.484 | -0.035 (-6.74%) | 30,316,500 |
25 Jan 2024 | CNY | 0.507 | 0.52 | 0.505 | 0.519 | 0.519 | +0.012 (+2.37%) | 15,904,400 |
24 Jan 2024 | CNY | 0.51 | 0.512 | 0.497 | 0.507 | 0.507 | -0.001 (-0.20%) | 17,676,850 |
23 Jan 2024 | CNY | 0.498 | 0.511 | 0.498 | 0.508 | 0.508 | +0.003 (+0.59%) | 15,212,000 |
22 Jan 2024 | CNY | 0.518 | 0.519 | 0.496 | 0.505 | 0.505 | -0.013 (-2.51%) | 18,852,000 |
19 Jan 2024 | CNY | 0.528 | 0.528 | 0.516 | 0.518 | 0.518 | -0.008 (-1.52%) | 14,151,500 |
18 Jan 2024 | CNY | 0.527 | 0.529 | 0.513 | 0.526 | 0.526 | +0.002 (+0.38%) | 14,585,000 |
17 Jan 2024 | CNY | 0.548 | 0.548 | 0.522 | 0.524 | 0.524 | -0.018 (-3.32%) | 19,161,000 |
16 Jan 2024 | CNY | 0.543 | 0.543 | 0.534 | 0.542 | 0.542 | -0.001 (-0.18%) | 15,424,300 |
15 Jan 2024 | CNY | 0.539 | 0.55 | 0.538 | 0.543 | 0.543 | +0.004 (+0.74%) | 10,666,100 |
12 Jan 2024 | CNY | 0.543 | 0.547 | 0.535 | 0.539 | 0.539 | -0.01 (-1.82%) | 9,192,100 |
11 Jan 2024 | CNY | 0.544 | 0.565 | 0.541 | 0.549 | 0.549 | +0.01 (+1.86%) | 7,879,200 |
10 Jan 2024 | CNY | 0.535 | 0.543 | 0.533 | 0.539 | 0.539 | +0.001 (+0.19%) | 9,954,400 |