Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2024 | CNY | 0.469 | 0.472 | 0.464 | 0.466 | 0.466 | -0.01 (-2.10%) | 912,008,300 |
18 Mar 2024 | CNY | 0.467 | 0.476 | 0.465 | 0.476 | 0.476 | +0.008 (+1.71%) | 1,259,401,800 |
15 Mar 2024 | CNY | 0.465 | 0.469 | 0.461 | 0.468 | 0.468 | -0.005 (-1.06%) | 940,758,550 |
14 Mar 2024 | CNY | 0.483 | 0.487 | 0.471 | 0.473 | 0.473 | -0.008 (-1.66%) | 909,360,600 |
13 Mar 2024 | CNY | 0.48 | 0.488 | 0.479 | 0.481 | 0.481 | +0.002 (+0.42%) | 1,180,131,400 |
12 Mar 2024 | CNY | 0.464 | 0.48 | 0.461 | 0.479 | 0.479 | +0.02 (+4.36%) | 1,602,668,110 |
11 Mar 2024 | CNY | 0.452 | 0.459 | 0.451 | 0.459 | 0.459 | +0.008 (+1.77%) | 1,004,043,300 |
8 Mar 2024 | CNY | 0.446 | 0.453 | 0.445 | 0.451 | 0.451 | +0.008 (+1.81%) | 923,621,800 |
7 Mar 2024 | CNY | 0.453 | 0.456 | 0.442 | 0.443 | 0.443 | -0.007 (-1.56%) | 1,006,117,800 |
6 Mar 2024 | CNY | 0.442 | 0.457 | 0.441 | 0.45 | 0.45 | +0.007 (+1.58%) | 1,362,832,900 |
5 Mar 2024 | CNY | 0.449 | 0.451 | 0.442 | 0.443 | 0.443 | -0.014 (-3.06%) | 1,057,626,900 |
4 Mar 2024 | CNY | 0.462 | 0.464 | 0.455 | 0.457 | 0.457 | -0.004 (-0.87%) | 1,141,127,190 |
1 Mar 2024 | CNY | 0.45 | 0.463 | 0.449 | 0.461 | 0.461 | +0.003 (+0.66%) | 1,609,904,530 |
29 Feb 2024 | CNY | 0.449 | 0.46 | 0.449 | 0.458 | 0.458 | +0.004 (+0.88%) | 1,520,340,900 |
28 Feb 2024 | CNY | 0.467 | 0.47 | 0.453 | 0.454 | 0.454 | -0.005 (-1.09%) | 1,318,702,380 |
27 Feb 2024 | CNY | 0.454 | 0.459 | 0.448 | 0.459 | 0.459 | +0.009 (+2.00%) | 1,303,236,700 |
26 Feb 2024 | CNY | 0.45 | 0.456 | 0.448 | 0.45 | 0.45 | -0.003 (-0.66%) | 874,681,700 |
23 Feb 2024 | CNY | 0.45 | 0.458 | 0.447 | 0.453 | 0.453 | +0.003 (+0.67%) | 1,192,885,090 |
22 Feb 2024 | CNY | 0.445 | 0.451 | 0.441 | 0.45 | 0.45 | +0.002 (+0.45%) | 1,153,253,500 |
21 Feb 2024 | CNY | 0.429 | 0.454 | 0.428 | 0.448 | 0.448 | +0.016 (+3.70%) | 1,589,373,610 |
20 Feb 2024 | CNY | 0.437 | 0.437 | 0.427 | 0.432 | 0.432 | -0.002 (-0.46%) | 812,522,900 |
19 Feb 2024 | CNY | 0.436 | 0.438 | 0.429 | 0.434 | 0.434 | +0.012 (+2.84%) | 978,319,630 |
8 Feb 2024 | CNY | 0.422 | 0.429 | 0.419 | 0.422 | 0.422 | -0.001 (-0.24%) | 1,302,642,570 |
7 Feb 2024 | CNY | 0.435 | 0.44 | 0.421 | 0.423 | 0.423 | -0.008 (-1.86%) | 1,873,408,810 |
6 Feb 2024 | CNY | 0.407 | 0.432 | 0.407 | 0.431 | 0.431 | +0.025 (+6.16%) | 1,904,145,000 |
5 Feb 2024 | CNY | 0.399 | 0.412 | 0.398 | 0.406 | 0.406 | 0.0 (0.0%) | 1,827,062,010 |
2 Feb 2024 | CNY | 0.416 | 0.421 | 0.4 | 0.406 | 0.406 | -0.002 (-0.49%) | 1,517,278,710 |
1 Feb 2024 | CNY | 0.403 | 0.416 | 0.4 | 0.408 | 0.408 | +0.008 (+2.00%) | 1,666,980,160 |
31 Jan 2024 | CNY | 0.409 | 0.414 | 0.399 | 0.4 | 0.4 | -0.013 (-3.15%) | 1,252,856,300 |
30 Jan 2024 | CNY | 0.417 | 0.421 | 0.411 | 0.413 | 0.413 | -0.012 (-2.82%) | 917,840,200 |