Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.516 | 0.528 | 0.505 | 0.506 | 0.506 | -0.01 (-1.94%) | 29,328,600 |
27 Feb 2024 | CNY | 0.503 | 0.517 | 0.5 | 0.516 | 0.516 | +0.014 (+2.79%) | 24,698,900 |
26 Feb 2024 | CNY | 0.505 | 0.507 | 0.5 | 0.502 | 0.502 | -0.002 (-0.40%) | 20,089,200 |
23 Feb 2024 | CNY | 0.507 | 0.507 | 0.5 | 0.504 | 0.504 | 0.0 (0.0%) | 18,398,000 |
22 Feb 2024 | CNY | 0.505 | 0.507 | 0.501 | 0.504 | 0.504 | +0.001 (+0.20%) | 19,569,400 |
21 Feb 2024 | CNY | 0.498 | 0.509 | 0.495 | 0.503 | 0.503 | +0.003 (+0.60%) | 20,860,000 |
20 Feb 2024 | CNY | 0.499 | 0.502 | 0.494 | 0.5 | 0.5 | -0.001 (-0.20%) | 21,642,800 |
19 Feb 2024 | CNY | 0.497 | 0.503 | 0.495 | 0.501 | 0.501 | +0.009 (+1.83%) | 18,818,900 |
8 Feb 2024 | CNY | 0.489 | 0.499 | 0.489 | 0.492 | 0.492 | +0.006 (+1.23%) | 25,983,700 |
7 Feb 2024 | CNY | 0.48 | 0.489 | 0.476 | 0.486 | 0.486 | +0.006 (+1.25%) | 12,250,300 |
6 Feb 2024 | CNY | 0.452 | 0.48 | 0.452 | 0.48 | 0.48 | +0.027 (+5.96%) | 29,644,600 |
5 Feb 2024 | CNY | 0.447 | 0.463 | 0.432 | 0.453 | 0.453 | +0.004 (+0.89%) | 56,322,400 |
2 Feb 2024 | CNY | 0.459 | 0.459 | 0.438 | 0.449 | 0.449 | -0.01 (-2.18%) | 36,667,800 |
1 Feb 2024 | CNY | 0.453 | 0.467 | 0.452 | 0.459 | 0.459 | +0.004 (+0.88%) | 24,152,300 |
31 Jan 2024 | CNY | 0.457 | 0.459 | 0.45 | 0.455 | 0.455 | -0.002 (-0.44%) | 22,237,500 |
30 Jan 2024 | CNY | 0.469 | 0.469 | 0.454 | 0.457 | 0.457 | -0.013 (-2.77%) | 29,219,300 |
29 Jan 2024 | CNY | 0.492 | 0.492 | 0.468 | 0.47 | 0.47 | -0.019 (-3.89%) | 28,892,600 |
26 Jan 2024 | CNY | 0.499 | 0.499 | 0.486 | 0.489 | 0.489 | -0.008 (-1.61%) | 25,369,600 |
25 Jan 2024 | CNY | 0.49 | 0.498 | 0.485 | 0.497 | 0.497 | +0.007 (+1.43%) | 21,624,900 |
24 Jan 2024 | CNY | 0.489 | 0.491 | 0.476 | 0.49 | 0.49 | +0.001 (+0.20%) | 22,861,700 |
23 Jan 2024 | CNY | 0.485 | 0.493 | 0.48 | 0.489 | 0.489 | +0.004 (+0.82%) | 23,351,080 |
22 Jan 2024 | CNY | 0.5 | 0.5 | 0.483 | 0.485 | 0.485 | -0.011 (-2.22%) | 25,894,600 |
19 Jan 2024 | CNY | 0.497 | 0.499 | 0.493 | 0.496 | 0.496 | -0.003 (-0.60%) | 23,569,900 |
18 Jan 2024 | CNY | 0.487 | 0.499 | 0.481 | 0.499 | 0.499 | +0.01 (+2.04%) | 27,437,300 |
17 Jan 2024 | CNY | 0.499 | 0.499 | 0.487 | 0.489 | 0.489 | -0.009 (-1.81%) | 21,544,500 |
16 Jan 2024 | CNY | 0.493 | 0.499 | 0.492 | 0.498 | 0.498 | +0.001 (+0.20%) | 18,100,200 |
15 Jan 2024 | CNY | 0.498 | 0.502 | 0.494 | 0.497 | 0.497 | -0.003 (-0.60%) | 15,576,600 |
12 Jan 2024 | CNY | 0.505 | 0.507 | 0.5 | 0.5 | 0.5 | -0.007 (-1.38%) | 15,589,700 |
11 Jan 2024 | CNY | 0.499 | 0.509 | 0.499 | 0.507 | 0.507 | +0.006 (+1.20%) | 18,191,100 |
10 Jan 2024 | CNY | 0.504 | 0.507 | 0.496 | 0.501 | 0.501 | -0.003 (-0.60%) | 21,556,800 |