Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | CNY | 0.548 | 0.556 | 0.547 | 0.552 | 0.552 | +0.006 (+1.10%) | 11,726,300 |
21 Feb 2024 | CNY | 0.544 | 0.556 | 0.538 | 0.546 | 0.546 | +0.001 (+0.18%) | 20,690,900 |
20 Feb 2024 | CNY | 0.55 | 0.55 | 0.541 | 0.545 | 0.545 | -0.004 (-0.73%) | 11,182,700 |
19 Feb 2024 | CNY | 0.55 | 0.551 | 0.54 | 0.549 | 0.549 | +0.005 (+0.92%) | 29,639,800 |
8 Feb 2024 | CNY | 0.542 | 0.555 | 0.538 | 0.544 | 0.544 | +0.007 (+1.30%) | 40,127,300 |
7 Feb 2024 | CNY | 0.523 | 0.537 | 0.52 | 0.537 | 0.537 | +0.015 (+2.87%) | 31,989,500 |
6 Feb 2024 | CNY | 0.486 | 0.522 | 0.482 | 0.522 | 0.522 | +0.034 (+6.97%) | 36,130,300 |
5 Feb 2024 | CNY | 0.486 | 0.497 | 0.46 | 0.488 | 0.488 | +0.002 (+0.41%) | 31,272,270 |
2 Feb 2024 | CNY | 0.502 | 0.505 | 0.472 | 0.486 | 0.486 | -0.014 (-2.80%) | 26,610,930 |
1 Feb 2024 | CNY | 0.495 | 0.51 | 0.492 | 0.5 | 0.5 | +0.002 (+0.40%) | 28,163,800 |
31 Jan 2024 | CNY | 0.505 | 0.507 | 0.493 | 0.498 | 0.498 | -0.007 (-1.39%) | 29,579,700 |
30 Jan 2024 | CNY | 0.523 | 0.524 | 0.504 | 0.505 | 0.505 | -0.022 (-4.17%) | 38,819,300 |
29 Jan 2024 | CNY | 0.543 | 0.547 | 0.527 | 0.527 | 0.527 | -0.014 (-2.59%) | 27,550,900 |
26 Jan 2024 | CNY | 0.553 | 0.553 | 0.539 | 0.541 | 0.541 | -0.014 (-2.52%) | 30,247,400 |
25 Jan 2024 | CNY | 0.544 | 0.556 | 0.539 | 0.555 | 0.555 | +0.011 (+2.02%) | 33,577,600 |
24 Jan 2024 | CNY | 0.543 | 0.547 | 0.529 | 0.544 | 0.544 | +0.001 (+0.18%) | 35,969,100 |
23 Jan 2024 | CNY | 0.54 | 0.546 | 0.532 | 0.543 | 0.543 | +0.003 (+0.56%) | 18,245,200 |
22 Jan 2024 | CNY | 0.553 | 0.554 | 0.534 | 0.54 | 0.54 | -0.014 (-2.53%) | 22,295,600 |
19 Jan 2024 | CNY | 0.555 | 0.56 | 0.553 | 0.554 | 0.554 | -0.001 (-0.18%) | 16,356,700 |
18 Jan 2024 | CNY | 0.55 | 0.556 | 0.538 | 0.555 | 0.555 | +0.005 (+0.91%) | 28,357,900 |
17 Jan 2024 | CNY | 0.563 | 0.563 | 0.55 | 0.55 | 0.55 | -0.013 (-2.31%) | 20,074,200 |
16 Jan 2024 | CNY | 0.561 | 0.563 | 0.555 | 0.563 | 0.563 | +0.002 (+0.36%) | 14,984,390 |
15 Jan 2024 | CNY | 0.562 | 0.568 | 0.558 | 0.561 | 0.561 | -0.004 (-0.71%) | 21,960,700 |
12 Jan 2024 | CNY | 0.569 | 0.573 | 0.563 | 0.565 | 0.565 | -0.008 (-1.40%) | 26,861,300 |
11 Jan 2024 | CNY | 0.561 | 0.574 | 0.561 | 0.573 | 0.573 | +0.01 (+1.78%) | 27,798,600 |
10 Jan 2024 | CNY | 0.569 | 0.573 | 0.56 | 0.563 | 0.563 | -0.007 (-1.23%) | 28,713,600 |
9 Jan 2024 | CNY | 0.571 | 0.575 | 0.564 | 0.57 | 0.57 | +0.001 (+0.18%) | 20,145,000 |
8 Jan 2024 | CNY | 0.586 | 0.586 | 0.568 | 0.569 | 0.569 | -0.017 (-2.90%) | 34,968,300 |
5 Jan 2024 | CNY | 0.595 | 0.598 | 0.582 | 0.586 | 0.586 | -0.011 (-1.84%) | 25,578,670 |
4 Jan 2024 | CNY | 0.602 | 0.603 | 0.591 | 0.597 | 0.597 | -0.006 (-1.00%) | 56,900,400 |