Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.447 | 0.462 | 0.437 | 0.437 | 0.437 | -0.009 (-2.02%) | 15,848,500 |
27 Feb 2024 | CNY | 0.441 | 0.448 | 0.438 | 0.446 | 0.446 | +0.006 (+1.36%) | 3,655,100 |
26 Feb 2024 | CNY | 0.439 | 0.444 | 0.436 | 0.44 | 0.44 | +0.001 (+0.23%) | 3,602,600 |
23 Feb 2024 | CNY | 0.434 | 0.439 | 0.432 | 0.439 | 0.439 | +0.005 (+1.15%) | 3,510,700 |
22 Feb 2024 | CNY | 0.43 | 0.435 | 0.43 | 0.434 | 0.434 | 0.0 (0.0%) | 3,154,500 |
21 Feb 2024 | CNY | 0.422 | 0.441 | 0.421 | 0.434 | 0.434 | +0.009 (+2.12%) | 11,768,100 |
20 Feb 2024 | CNY | 0.428 | 0.428 | 0.418 | 0.425 | 0.425 | -0.003 (-0.70%) | 3,114,900 |
19 Feb 2024 | CNY | 0.434 | 0.437 | 0.425 | 0.428 | 0.428 | -0.005 (-1.15%) | 5,423,700 |
8 Feb 2024 | CNY | 0.427 | 0.439 | 0.426 | 0.433 | 0.433 | +0.01 (+2.36%) | 4,743,600 |
7 Feb 2024 | CNY | 0.412 | 0.426 | 0.412 | 0.423 | 0.423 | +0.011 (+2.67%) | 5,553,000 |
6 Feb 2024 | CNY | 0.388 | 0.412 | 0.385 | 0.412 | 0.412 | +0.024 (+6.19%) | 6,781,000 |
5 Feb 2024 | CNY | 0.39 | 0.397 | 0.37 | 0.388 | 0.388 | -0.005 (-1.27%) | 6,970,600 |
2 Feb 2024 | CNY | 0.406 | 0.409 | 0.38 | 0.393 | 0.393 | -0.013 (-3.20%) | 9,695,100 |
1 Feb 2024 | CNY | 0.404 | 0.413 | 0.401 | 0.406 | 0.406 | -0.004 (-0.98%) | 7,371,900 |
31 Jan 2024 | CNY | 0.41 | 0.423 | 0.408 | 0.41 | 0.41 | 0.0 (0.0%) | 11,626,000 |
30 Jan 2024 | CNY | 0.425 | 0.425 | 0.41 | 0.41 | 0.41 | -0.015 (-3.53%) | 6,169,300 |
29 Jan 2024 | CNY | 0.444 | 0.444 | 0.425 | 0.425 | 0.425 | -0.016 (-3.63%) | 12,111,000 |
26 Jan 2024 | CNY | 0.45 | 0.45 | 0.44 | 0.441 | 0.441 | -0.01 (-2.22%) | 3,962,500 |
25 Jan 2024 | CNY | 0.449 | 0.452 | 0.436 | 0.451 | 0.451 | +0.006 (+1.35%) | 5,567,900 |
24 Jan 2024 | CNY | 0.447 | 0.45 | 0.432 | 0.445 | 0.445 | -0.002 (-0.45%) | 6,753,800 |
23 Jan 2024 | CNY | 0.446 | 0.453 | 0.441 | 0.447 | 0.447 | +0.001 (+0.22%) | 3,706,200 |
22 Jan 2024 | CNY | 0.463 | 0.463 | 0.444 | 0.446 | 0.446 | -0.017 (-3.67%) | 3,730,500 |
19 Jan 2024 | CNY | 0.465 | 0.474 | 0.462 | 0.463 | 0.463 | -0.002 (-0.43%) | 3,370,910 |
18 Jan 2024 | CNY | 0.459 | 0.466 | 0.452 | 0.465 | 0.465 | +0.004 (+0.87%) | 10,152,420 |
17 Jan 2024 | CNY | 0.472 | 0.472 | 0.46 | 0.461 | 0.461 | -0.015 (-3.15%) | 7,096,800 |
16 Jan 2024 | CNY | 0.468 | 0.48 | 0.468 | 0.476 | 0.476 | +0.004 (+0.85%) | 3,170,100 |
15 Jan 2024 | CNY | 0.479 | 0.479 | 0.468 | 0.472 | 0.472 | -0.007 (-1.46%) | 1,567,900 |
12 Jan 2024 | CNY | 0.476 | 0.486 | 0.476 | 0.479 | 0.479 | -0.002 (-0.42%) | 3,721,800 |
11 Jan 2024 | CNY | 0.464 | 0.486 | 0.463 | 0.481 | 0.481 | +0.014 (+3.00%) | 7,936,500 |
10 Jan 2024 | CNY | 0.462 | 0.474 | 0.459 | 0.467 | 0.467 | +0.001 (+0.21%) | 3,901,100 |