Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.467 | 0.481 | 0.458 | 0.458 | 0.458 | -0.007 (-1.51%) | 90,407,780 |
27 Feb 2024 | CNY | 0.457 | 0.466 | 0.454 | 0.465 | 0.465 | +0.008 (+1.75%) | 51,075,900 |
26 Feb 2024 | CNY | 0.456 | 0.463 | 0.454 | 0.457 | 0.457 | +0.001 (+0.22%) | 49,246,680 |
23 Feb 2024 | CNY | 0.456 | 0.457 | 0.448 | 0.456 | 0.456 | +0.002 (+0.44%) | 43,859,730 |
22 Feb 2024 | CNY | 0.449 | 0.454 | 0.448 | 0.454 | 0.454 | +0.002 (+0.44%) | 38,068,200 |
21 Feb 2024 | CNY | 0.44 | 0.461 | 0.44 | 0.452 | 0.452 | +0.007 (+1.57%) | 77,876,900 |
20 Feb 2024 | CNY | 0.444 | 0.447 | 0.438 | 0.445 | 0.445 | -0.003 (-0.67%) | 46,390,000 |
19 Feb 2024 | CNY | 0.453 | 0.457 | 0.444 | 0.448 | 0.448 | -0.003 (-0.67%) | 52,761,800 |
8 Feb 2024 | CNY | 0.442 | 0.461 | 0.442 | 0.451 | 0.451 | +0.009 (+2.04%) | 78,689,000 |
7 Feb 2024 | CNY | 0.429 | 0.445 | 0.427 | 0.442 | 0.442 | +0.013 (+3.03%) | 106,375,570 |
6 Feb 2024 | CNY | 0.402 | 0.429 | 0.399 | 0.429 | 0.429 | +0.025 (+6.19%) | 93,876,960 |
5 Feb 2024 | CNY | 0.407 | 0.414 | 0.386 | 0.404 | 0.404 | -0.008 (-1.94%) | 81,533,700 |
2 Feb 2024 | CNY | 0.423 | 0.426 | 0.397 | 0.412 | 0.412 | -0.011 (-2.60%) | 90,322,900 |
1 Feb 2024 | CNY | 0.421 | 0.431 | 0.418 | 0.423 | 0.423 | -0.001 (-0.24%) | 86,466,510 |
31 Jan 2024 | CNY | 0.427 | 0.437 | 0.423 | 0.424 | 0.424 | -0.007 (-1.62%) | 91,396,700 |
30 Jan 2024 | CNY | 0.439 | 0.445 | 0.429 | 0.431 | 0.431 | -0.012 (-2.71%) | 83,930,700 |
29 Jan 2024 | CNY | 0.46 | 0.461 | 0.443 | 0.443 | 0.443 | -0.017 (-3.70%) | 79,551,650 |
26 Jan 2024 | CNY | 0.469 | 0.469 | 0.459 | 0.46 | 0.46 | -0.009 (-1.92%) | 107,948,000 |
25 Jan 2024 | CNY | 0.461 | 0.47 | 0.455 | 0.469 | 0.469 | +0.006 (+1.30%) | 93,921,200 |
24 Jan 2024 | CNY | 0.467 | 0.468 | 0.448 | 0.463 | 0.463 | -0.002 (-0.43%) | 97,880,500 |
23 Jan 2024 | CNY | 0.46 | 0.47 | 0.455 | 0.465 | 0.465 | +0.003 (+0.65%) | 89,008,010 |
22 Jan 2024 | CNY | 0.475 | 0.481 | 0.458 | 0.462 | 0.462 | -0.018 (-3.75%) | 96,062,100 |
19 Jan 2024 | CNY | 0.482 | 0.504 | 0.477 | 0.48 | 0.48 | -0.003 (-0.62%) | 101,332,900 |
18 Jan 2024 | CNY | 0.476 | 0.485 | 0.43 | 0.483 | 0.483 | +0.006 (+1.26%) | 77,309,300 |
17 Jan 2024 | CNY | 0.493 | 0.494 | 0.476 | 0.477 | 0.477 | -0.016 (-3.25%) | 67,971,810 |
16 Jan 2024 | CNY | 0.488 | 0.497 | 0.485 | 0.493 | 0.493 | +0.003 (+0.61%) | 85,907,200 |
15 Jan 2024 | CNY | 0.494 | 0.496 | 0.487 | 0.49 | 0.49 | -0.007 (-1.41%) | 65,902,800 |
12 Jan 2024 | CNY | 0.5 | 0.505 | 0.496 | 0.497 | 0.497 | -0.004 (-0.80%) | 75,205,120 |
11 Jan 2024 | CNY | 0.483 | 0.506 | 0.482 | 0.501 | 0.501 | +0.015 (+3.09%) | 107,899,920 |
10 Jan 2024 | CNY | 0.483 | 0.495 | 0.478 | 0.486 | 0.486 | +0.003 (+0.62%) | 78,077,300 |