Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
29 Jan 2024 | CNY | 0.428 | 0.433 | 0.423 | 0.425 | 0.425 | -0.001 (-0.23%) | 1,083,278,600 |
26 Jan 2024 | CNY | 0.436 | 0.437 | 0.422 | 0.426 | 0.426 | -0.014 (-3.18%) | 1,359,330,600 |
25 Jan 2024 | CNY | 0.434 | 0.441 | 0.427 | 0.44 | 0.44 | +0.01 (+2.33%) | 1,627,238,840 |
24 Jan 2024 | CNY | 0.429 | 0.434 | 0.418 | 0.43 | 0.43 | +0.009 (+2.14%) | 1,877,745,710 |
23 Jan 2024 | CNY | 0.407 | 0.426 | 0.407 | 0.421 | 0.421 | +0.017 (+4.21%) | 1,968,211,220 |
22 Jan 2024 | CNY | 0.42 | 0.423 | 0.4 | 0.404 | 0.404 | -0.012 (-2.88%) | 1,186,553,750 |
19 Jan 2024 | CNY | 0.425 | 0.43 | 0.416 | 0.416 | 0.416 | -0.012 (-2.80%) | 1,073,420,900 |
18 Jan 2024 | CNY | 0.423 | 0.429 | 0.418 | 0.428 | 0.428 | +0.008 (+1.90%) | 1,450,983,850 |
17 Jan 2024 | CNY | 0.442 | 0.443 | 0.42 | 0.42 | 0.42 | -0.026 (-5.83%) | 1,501,529,300 |
16 Jan 2024 | CNY | 0.45 | 0.457 | 0.443 | 0.446 | 0.446 | -0.009 (-1.98%) | 928,626,500 |
15 Jan 2024 | CNY | 0.462 | 0.462 | 0.452 | 0.455 | 0.455 | -0.009 (-1.94%) | 849,519,300 |
12 Jan 2024 | CNY | 0.464 | 0.471 | 0.462 | 0.464 | 0.464 | -0.006 (-1.28%) | 653,301,900 |
11 Jan 2024 | CNY | 0.458 | 0.472 | 0.458 | 0.47 | 0.47 | +0.014 (+3.07%) | 986,675,050 |
10 Jan 2024 | CNY | 0.46 | 0.465 | 0.456 | 0.456 | 0.456 | -0.007 (-1.51%) | 666,848,890 |