Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | CNY | 0.522 | 0.527 | 0.519 | 0.527 | 0.527 | +0.004 (+0.76%) | 1,872,400 |
22 Feb 2024 | CNY | 0.522 | 0.523 | 0.518 | 0.523 | 0.523 | +0.001 (+0.19%) | 2,837,500 |
21 Feb 2024 | CNY | 0.513 | 0.529 | 0.513 | 0.522 | 0.522 | +0.01 (+1.95%) | 2,973,800 |
20 Feb 2024 | CNY | 0.513 | 0.513 | 0.504 | 0.512 | 0.512 | -0.005 (-0.97%) | 857,500 |
19 Feb 2024 | CNY | 0.526 | 0.526 | 0.515 | 0.517 | 0.517 | -0.004 (-0.77%) | 1,395,000 |
8 Feb 2024 | CNY | 0.515 | 0.529 | 0.515 | 0.521 | 0.521 | +0.011 (+2.16%) | 3,052,800 |
7 Feb 2024 | CNY | 0.502 | 0.513 | 0.502 | 0.51 | 0.51 | +0.012 (+2.41%) | 921,300 |
6 Feb 2024 | CNY | 0.477 | 0.498 | 0.476 | 0.498 | 0.498 | +0.025 (+5.29%) | 2,883,600 |
5 Feb 2024 | CNY | 0.475 | 0.482 | 0.457 | 0.473 | 0.473 | -0.006 (-1.25%) | 3,641,900 |
2 Feb 2024 | CNY | 0.485 | 0.485 | 0.465 | 0.479 | 0.479 | -0.008 (-1.64%) | 2,205,900 |
1 Feb 2024 | CNY | 0.485 | 0.495 | 0.482 | 0.487 | 0.487 | -0.002 (-0.41%) | 392,700 |
31 Jan 2024 | CNY | 0.497 | 0.498 | 0.485 | 0.489 | 0.489 | -0.004 (-0.81%) | 2,710,000 |
30 Jan 2024 | CNY | 0.502 | 0.505 | 0.492 | 0.493 | 0.493 | -0.01 (-1.99%) | 1,826,600 |
29 Jan 2024 | CNY | 0.522 | 0.522 | 0.503 | 0.503 | 0.503 | -0.024 (-4.55%) | 2,066,400 |
26 Jan 2024 | CNY | 0.531 | 0.531 | 0.519 | 0.527 | 0.527 | -0.004 (-0.75%) | 2,560,400 |
25 Jan 2024 | CNY | 0.524 | 0.534 | 0.521 | 0.531 | 0.531 | +0.002 (+0.38%) | 2,821,200 |
24 Jan 2024 | CNY | 0.526 | 0.53 | 0.514 | 0.529 | 0.529 | +0.002 (+0.38%) | 3,655,900 |
23 Jan 2024 | CNY | 0.521 | 0.533 | 0.521 | 0.527 | 0.527 | +0.001 (+0.19%) | 4,815,400 |
22 Jan 2024 | CNY | 0.536 | 0.539 | 0.523 | 0.526 | 0.526 | -0.015 (-2.77%) | 1,728,400 |
19 Jan 2024 | CNY | 0.548 | 0.549 | 0.538 | 0.541 | 0.541 | -0.008 (-1.46%) | 2,492,100 |
18 Jan 2024 | CNY | 0.548 | 0.564 | 0.526 | 0.549 | 0.549 | -0.003 (-0.54%) | 3,960,100 |
17 Jan 2024 | CNY | 0.545 | 0.555 | 0.531 | 0.552 | 0.552 | +0.002 (+0.36%) | 5,155,500 |
16 Jan 2024 | CNY | 0.546 | 0.554 | 0.544 | 0.55 | 0.55 | +0.001 (+0.18%) | 2,738,600 |
15 Jan 2024 | CNY | 0.55 | 0.553 | 0.545 | 0.549 | 0.549 | -0.005 (-0.90%) | 1,531,100 |
12 Jan 2024 | CNY | 0.555 | 0.56 | 0.554 | 0.554 | 0.554 | -0.004 (-0.72%) | 930,500 |
11 Jan 2024 | CNY | 0.543 | 0.562 | 0.541 | 0.558 | 0.558 | +0.012 (+2.20%) | 3,763,000 |
10 Jan 2024 | CNY | 0.547 | 0.552 | 0.539 | 0.546 | 0.546 | 0.0 (0.0%) | 407,000 |
9 Jan 2024 | CNY | 0.545 | 0.552 | 0.542 | 0.546 | 0.546 | +0.006 (+1.11%) | 864,500 |
8 Jan 2024 | CNY | 0.552 | 0.552 | 0.54 | 0.54 | 0.54 | -0.011 (-2.00%) | 1,596,700 |
5 Jan 2024 | CNY | 0.56 | 0.567 | 0.55 | 0.551 | 0.551 | -0.006 (-1.08%) | 3,049,800 |