Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.549 | 0.558 | 0.517 | 0.517 | 0.517 | -0.029 (-5.31%) | 25,415,300 |
27 Feb 2024 | CNY | 0.53 | 0.546 | 0.527 | 0.546 | 0.546 | +0.015 (+2.82%) | 21,565,900 |
26 Feb 2024 | CNY | 0.527 | 0.54 | 0.523 | 0.531 | 0.531 | +0.001 (+0.19%) | 23,196,400 |
23 Feb 2024 | CNY | 0.523 | 0.53 | 0.519 | 0.53 | 0.53 | +0.011 (+2.12%) | 20,139,900 |
22 Feb 2024 | CNY | 0.517 | 0.52 | 0.512 | 0.519 | 0.519 | +0.004 (+0.78%) | 17,569,500 |
21 Feb 2024 | CNY | 0.507 | 0.529 | 0.507 | 0.515 | 0.515 | +0.004 (+0.78%) | 24,094,200 |
20 Feb 2024 | CNY | 0.508 | 0.513 | 0.498 | 0.511 | 0.511 | -0.002 (-0.39%) | 14,219,700 |
19 Feb 2024 | CNY | 0.521 | 0.528 | 0.506 | 0.513 | 0.513 | -0.006 (-1.16%) | 13,991,400 |
8 Feb 2024 | CNY | 0.495 | 0.521 | 0.489 | 0.519 | 0.519 | +0.027 (+5.49%) | 21,804,200 |
7 Feb 2024 | CNY | 0.473 | 0.497 | 0.473 | 0.492 | 0.492 | +0.02 (+4.24%) | 23,259,900 |
6 Feb 2024 | CNY | 0.44 | 0.477 | 0.422 | 0.472 | 0.472 | +0.029 (+6.55%) | 25,292,500 |
5 Feb 2024 | CNY | 0.466 | 0.466 | 0.421 | 0.443 | 0.443 | -0.027 (-5.74%) | 45,607,000 |
2 Feb 2024 | CNY | 0.488 | 0.489 | 0.448 | 0.47 | 0.47 | -0.016 (-3.29%) | 31,872,500 |
1 Feb 2024 | CNY | 0.489 | 0.496 | 0.478 | 0.486 | 0.486 | -0.004 (-0.82%) | 29,344,600 |
31 Jan 2024 | CNY | 0.515 | 0.515 | 0.489 | 0.49 | 0.49 | -0.025 (-4.85%) | 27,861,800 |
30 Jan 2024 | CNY | 0.527 | 0.536 | 0.509 | 0.515 | 0.515 | -0.016 (-3.01%) | 37,569,800 |
29 Jan 2024 | CNY | 0.552 | 0.556 | 0.531 | 0.531 | 0.531 | -0.017 (-3.10%) | 37,169,700 |
26 Jan 2024 | CNY | 0.557 | 0.562 | 0.546 | 0.548 | 0.548 | -0.012 (-2.14%) | 22,623,300 |
25 Jan 2024 | CNY | 0.538 | 0.562 | 0.538 | 0.56 | 0.56 | +0.015 (+2.75%) | 30,431,500 |
24 Jan 2024 | CNY | 0.543 | 0.545 | 0.522 | 0.545 | 0.545 | +0.002 (+0.37%) | 28,482,700 |
23 Jan 2024 | CNY | 0.538 | 0.548 | 0.53 | 0.543 | 0.543 | +0.005 (+0.93%) | 26,475,700 |
22 Jan 2024 | CNY | 0.568 | 0.568 | 0.536 | 0.538 | 0.538 | -0.035 (-6.11%) | 25,320,500 |
19 Jan 2024 | CNY | 0.573 | 0.587 | 0.572 | 0.573 | 0.573 | -0.006 (-1.04%) | 31,415,900 |
18 Jan 2024 | CNY | 0.576 | 0.582 | 0.562 | 0.579 | 0.579 | +0.001 (+0.17%) | 31,619,700 |
17 Jan 2024 | CNY | 0.594 | 0.595 | 0.577 | 0.578 | 0.578 | -0.019 (-3.18%) | 28,124,700 |
16 Jan 2024 | CNY | 0.6 | 0.605 | 0.591 | 0.597 | 0.597 | -0.015 (-2.45%) | 28,249,200 |
15 Jan 2024 | CNY | 0.612 | 0.612 | 0.612 | 0.612 | 0.612 | 0.0 (0.0%) | 31,490,300 |
12 Jan 2024 | CNY | 0.614 | 0.623 | 0.608 | 0.612 | 0.612 | -0.003 (-0.49%) | 34,776,500 |
11 Jan 2024 | CNY | 0.603 | 0.619 | 0.602 | 0.615 | 0.615 | +0.013 (+2.16%) | 36,778,800 |
10 Jan 2024 | CNY | 0.601 | 0.615 | 0.597 | 0.602 | 0.602 | -0.004 (-0.66%) | 60,115,100 |