Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | CNY | 0.42 | 0.421 | 0.413 | 0.414 | 0.414 | -0.006 (-1.43%) | 105,520,200 |
26 Mar 2024 | CNY | 0.421 | 0.423 | 0.417 | 0.42 | 0.42 | -0.002 (-0.47%) | 110,908,100 |
25 Mar 2024 | CNY | 0.428 | 0.432 | 0.422 | 0.422 | 0.422 | -0.005 (-1.17%) | 131,789,400 |
22 Mar 2024 | CNY | 0.435 | 0.435 | 0.425 | 0.427 | 0.427 | -0.008 (-1.84%) | 154,234,020 |
21 Mar 2024 | CNY | 0.442 | 0.443 | 0.435 | 0.435 | 0.435 | -0.007 (-1.58%) | 168,640,900 |
20 Mar 2024 | CNY | 0.441 | 0.445 | 0.437 | 0.442 | 0.442 | +0.001 (+0.23%) | 101,579,100 |
19 Mar 2024 | CNY | 0.446 | 0.446 | 0.441 | 0.441 | 0.441 | -0.006 (-1.34%) | 92,770,400 |
18 Mar 2024 | CNY | 0.443 | 0.447 | 0.436 | 0.447 | 0.447 | +0.005 (+1.13%) | 132,658,700 |
15 Mar 2024 | CNY | 0.442 | 0.449 | 0.437 | 0.442 | 0.442 | -0.001 (-0.23%) | 112,611,400 |
14 Mar 2024 | CNY | 0.451 | 0.455 | 0.44 | 0.443 | 0.443 | -0.001 (-0.23%) | 144,671,900 |
13 Mar 2024 | CNY | 0.447 | 0.447 | 0.439 | 0.444 | 0.444 | -0.003 (-0.67%) | 119,477,000 |
12 Mar 2024 | CNY | 0.441 | 0.448 | 0.441 | 0.447 | 0.447 | +0.007 (+1.59%) | 149,459,200 |
11 Mar 2024 | CNY | 0.427 | 0.44 | 0.426 | 0.44 | 0.44 | +0.013 (+3.04%) | 184,207,700 |
8 Mar 2024 | CNY | 0.426 | 0.43 | 0.423 | 0.427 | 0.427 | +0.001 (+0.23%) | 111,995,400 |
7 Mar 2024 | CNY | 0.437 | 0.438 | 0.426 | 0.426 | 0.426 | -0.017 (-3.84%) | 197,197,700 |
6 Mar 2024 | CNY | 0.442 | 0.447 | 0.438 | 0.443 | 0.443 | -0.001 (-0.23%) | 122,716,800 |
5 Mar 2024 | CNY | 0.446 | 0.446 | 0.442 | 0.444 | 0.444 | -0.004 (-0.89%) | 134,955,000 |
4 Mar 2024 | CNY | 0.441 | 0.453 | 0.439 | 0.448 | 0.448 | +0.007 (+1.59%) | 155,842,200 |
1 Mar 2024 | CNY | 0.443 | 0.443 | 0.436 | 0.441 | 0.441 | -0.001 (-0.23%) | 128,587,100 |
29 Feb 2024 | CNY | 0.431 | 0.442 | 0.429 | 0.442 | 0.442 | +0.009 (+2.08%) | 148,556,500 |
28 Feb 2024 | CNY | 0.44 | 0.451 | 0.433 | 0.433 | 0.433 | -0.007 (-1.59%) | 173,152,800 |
27 Feb 2024 | CNY | 0.434 | 0.44 | 0.431 | 0.44 | 0.44 | +0.005 (+1.15%) | 125,074,400 |
26 Feb 2024 | CNY | 0.434 | 0.44 | 0.43 | 0.435 | 0.435 | +0.001 (+0.23%) | 148,305,700 |
23 Feb 2024 | CNY | 0.433 | 0.435 | 0.428 | 0.434 | 0.434 | 0.0 (0.0%) | 144,777,100 |
22 Feb 2024 | CNY | 0.434 | 0.435 | 0.43 | 0.434 | 0.434 | -0.001 (-0.23%) | 143,030,000 |
21 Feb 2024 | CNY | 0.429 | 0.442 | 0.426 | 0.435 | 0.435 | +0.005 (+1.16%) | 146,215,410 |
20 Feb 2024 | CNY | 0.428 | 0.433 | 0.425 | 0.43 | 0.43 | +0.001 (+0.23%) | 99,396,900 |
19 Feb 2024 | CNY | 0.434 | 0.437 | 0.424 | 0.429 | 0.429 | -0.003 (-0.69%) | 131,179,560 |
8 Feb 2024 | CNY | 0.435 | 0.444 | 0.429 | 0.432 | 0.432 | -0.002 (-0.46%) | 167,957,700 |
7 Feb 2024 | CNY | 0.42 | 0.435 | 0.419 | 0.434 | 0.434 | +0.015 (+3.58%) | 259,684,210 |