Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 0.415 | 0.428 | 0.413 | 0.42 | 0.42 | +0.005 (+1.20%) | 85,227,000 |
27 Mar 2024 | CNY | 0.427 | 0.428 | 0.414 | 0.415 | 0.415 | -0.012 (-2.81%) | 87,177,010 |
26 Mar 2024 | CNY | 0.432 | 0.437 | 0.425 | 0.427 | 0.427 | -0.005 (-1.16%) | 83,674,620 |
25 Mar 2024 | CNY | 0.442 | 0.443 | 0.43 | 0.432 | 0.432 | -0.01 (-2.26%) | 72,111,330 |
22 Mar 2024 | CNY | 0.445 | 0.451 | 0.441 | 0.442 | 0.442 | -0.003 (-0.67%) | 91,187,410 |
21 Mar 2024 | CNY | 0.447 | 0.454 | 0.443 | 0.445 | 0.445 | 0.0 (0.0%) | 103,800,900 |
20 Mar 2024 | CNY | 0.447 | 0.45 | 0.441 | 0.445 | 0.445 | -0.003 (-0.67%) | 92,439,580 |
19 Mar 2024 | CNY | 0.455 | 0.456 | 0.447 | 0.448 | 0.448 | -0.006 (-1.32%) | 82,024,620 |
18 Mar 2024 | CNY | 0.443 | 0.454 | 0.441 | 0.454 | 0.454 | +0.012 (+2.71%) | 100,682,500 |
15 Mar 2024 | CNY | 0.439 | 0.442 | 0.433 | 0.442 | 0.442 | +0.002 (+0.45%) | 58,715,800 |
14 Mar 2024 | CNY | 0.444 | 0.446 | 0.435 | 0.44 | 0.44 | -0.008 (-1.79%) | 81,017,900 |
13 Mar 2024 | CNY | 0.45 | 0.457 | 0.446 | 0.448 | 0.448 | -0.001 (-0.22%) | 90,042,200 |
12 Mar 2024 | CNY | 0.447 | 0.458 | 0.444 | 0.449 | 0.449 | +0.002 (+0.45%) | 95,448,500 |
11 Mar 2024 | CNY | 0.438 | 0.447 | 0.435 | 0.447 | 0.447 | +0.005 (+1.13%) | 81,062,100 |
8 Mar 2024 | CNY | 0.432 | 0.443 | 0.432 | 0.442 | 0.442 | +0.01 (+2.31%) | 94,620,110 |
7 Mar 2024 | CNY | 0.443 | 0.448 | 0.431 | 0.432 | 0.432 | -0.01 (-2.26%) | 110,582,010 |
6 Mar 2024 | CNY | 0.444 | 0.446 | 0.435 | 0.442 | 0.442 | -0.006 (-1.34%) | 220,043,800 |
5 Mar 2024 | CNY | 0.444 | 0.454 | 0.442 | 0.448 | 0.448 | 0.0 (0.0%) | 93,053,100 |
4 Mar 2024 | CNY | 0.45 | 0.452 | 0.44 | 0.448 | 0.448 | 0.0 (0.0%) | 207,782,210 |
1 Mar 2024 | CNY | 0.44 | 0.448 | 0.436 | 0.448 | 0.448 | +0.011 (+2.52%) | 157,933,320 |
29 Feb 2024 | CNY | 0.411 | 0.438 | 0.41 | 0.437 | 0.437 | +0.026 (+6.33%) | 212,984,500 |
28 Feb 2024 | CNY | 0.43 | 0.437 | 0.411 | 0.411 | 0.411 | -0.018 (-4.20%) | 135,565,640 |
27 Feb 2024 | CNY | 0.408 | 0.43 | 0.405 | 0.429 | 0.429 | +0.02 (+4.89%) | 153,944,300 |
26 Feb 2024 | CNY | 0.408 | 0.416 | 0.406 | 0.409 | 0.409 | +0.001 (+0.25%) | 92,286,800 |
23 Feb 2024 | CNY | 0.408 | 0.411 | 0.403 | 0.408 | 0.408 | +0.003 (+0.74%) | 62,449,660 |
22 Feb 2024 | CNY | 0.399 | 0.409 | 0.399 | 0.405 | 0.405 | +0.005 (+1.25%) | 61,416,700 |
21 Feb 2024 | CNY | 0.394 | 0.407 | 0.392 | 0.4 | 0.4 | +0.002 (+0.50%) | 98,207,700 |
20 Feb 2024 | CNY | 0.399 | 0.402 | 0.392 | 0.398 | 0.398 | -0.003 (-0.75%) | 71,830,440 |
19 Feb 2024 | CNY | 0.402 | 0.403 | 0.393 | 0.401 | 0.401 | +0.009 (+2.30%) | 133,723,500 |
8 Feb 2024 | CNY | 0.383 | 0.396 | 0.383 | 0.392 | 0.392 | +0.012 (+3.16%) | 105,054,700 |