Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.523 | 0.532 | 0.515 | 0.515 | 0.515 | -0.006 (-1.15%) | 11,516,700 |
27 Feb 2024 | CNY | 0.514 | 0.521 | 0.513 | 0.521 | 0.521 | +0.007 (+1.36%) | 10,627,200 |
26 Feb 2024 | CNY | 0.518 | 0.52 | 0.514 | 0.514 | 0.514 | -0.009 (-1.72%) | 9,220,700 |
23 Feb 2024 | CNY | 0.521 | 0.524 | 0.518 | 0.523 | 0.523 | +0.002 (+0.38%) | 11,866,400 |
22 Feb 2024 | CNY | 0.515 | 0.521 | 0.514 | 0.521 | 0.521 | +0.003 (+0.58%) | 10,747,400 |
21 Feb 2024 | CNY | 0.509 | 0.522 | 0.509 | 0.518 | 0.518 | +0.004 (+0.78%) | 9,006,200 |
20 Feb 2024 | CNY | 0.509 | 0.514 | 0.507 | 0.514 | 0.514 | 0.0 (0.0%) | 10,413,900 |
19 Feb 2024 | CNY | 0.51 | 0.514 | 0.509 | 0.514 | 0.514 | +0.004 (+0.78%) | 11,065,000 |
8 Feb 2024 | CNY | 0.509 | 0.512 | 0.504 | 0.51 | 0.51 | +0.007 (+1.39%) | 11,596,400 |
7 Feb 2024 | CNY | 0.498 | 0.504 | 0.498 | 0.503 | 0.503 | +0.005 (+1.00%) | 12,928,900 |
6 Feb 2024 | CNY | 0.48 | 0.498 | 0.48 | 0.498 | 0.498 | +0.024 (+5.06%) | 10,438,900 |
5 Feb 2024 | CNY | 0.482 | 0.485 | 0.46 | 0.474 | 0.474 | -0.008 (-1.66%) | 9,242,500 |
2 Feb 2024 | CNY | 0.485 | 0.488 | 0.469 | 0.482 | 0.482 | -0.009 (-1.83%) | 19,237,700 |
1 Feb 2024 | CNY | 0.492 | 0.494 | 0.487 | 0.491 | 0.491 | 0.0 (0.0%) | 10,599,800 |
31 Jan 2024 | CNY | 0.496 | 0.498 | 0.489 | 0.491 | 0.491 | +0.001 (+0.20%) | 11,507,900 |
30 Jan 2024 | CNY | 0.499 | 0.501 | 0.49 | 0.49 | 0.49 | -0.009 (-1.80%) | 10,321,000 |
29 Jan 2024 | CNY | 0.516 | 0.516 | 0.499 | 0.499 | 0.499 | -0.021 (-4.04%) | 11,892,600 |
26 Jan 2024 | CNY | 0.524 | 0.525 | 0.518 | 0.52 | 0.52 | -0.006 (-1.14%) | 9,096,500 |
25 Jan 2024 | CNY | 0.515 | 0.526 | 0.512 | 0.526 | 0.526 | +0.008 (+1.54%) | 7,041,500 |
24 Jan 2024 | CNY | 0.518 | 0.519 | 0.509 | 0.518 | 0.518 | -0.002 (-0.38%) | 8,718,100 |
23 Jan 2024 | CNY | 0.51 | 0.523 | 0.51 | 0.52 | 0.52 | +0.004 (+0.78%) | 11,812,400 |
22 Jan 2024 | CNY | 0.509 | 0.527 | 0.509 | 0.516 | 0.516 | -0.013 (-2.46%) | 10,658,000 |
19 Jan 2024 | CNY | 0.528 | 0.535 | 0.524 | 0.529 | 0.529 | +0.001 (+0.19%) | 11,184,000 |
18 Jan 2024 | CNY | 0.518 | 0.536 | 0.518 | 0.528 | 0.528 | +0.011 (+2.13%) | 9,062,500 |
17 Jan 2024 | CNY | 0.527 | 0.527 | 0.517 | 0.517 | 0.517 | -0.016 (-3.00%) | 8,874,900 |
16 Jan 2024 | CNY | 0.523 | 0.534 | 0.52 | 0.533 | 0.533 | +0.009 (+1.72%) | 8,413,800 |
15 Jan 2024 | CNY | 0.526 | 0.531 | 0.524 | 0.524 | 0.524 | -0.007 (-1.32%) | 9,949,700 |
12 Jan 2024 | CNY | 0.526 | 0.538 | 0.526 | 0.531 | 0.531 | +0.003 (+0.57%) | 8,729,800 |
11 Jan 2024 | CNY | 0.522 | 0.532 | 0.52 | 0.528 | 0.528 | +0.006 (+1.15%) | 7,810,300 |
10 Jan 2024 | CNY | 0.516 | 0.528 | 0.514 | 0.522 | 0.522 | +0.002 (+0.38%) | 7,382,600 |