Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
6 Feb 2024 | CNY | 0.386 | 0.419 | 0.385 | 0.419 | 0.419 | +0.03 (+7.71%) | 212,047,950 |
5 Feb 2024 | CNY | 0.382 | 0.4 | 0.372 | 0.389 | 0.389 | +0.003 (+0.78%) | 207,372,910 |
2 Feb 2024 | CNY | 0.401 | 0.404 | 0.377 | 0.386 | 0.386 | -0.014 (-3.50%) | 180,358,400 |
1 Feb 2024 | CNY | 0.395 | 0.407 | 0.393 | 0.4 | 0.4 | +0.003 (+0.76%) | 157,726,500 |
31 Jan 2024 | CNY | 0.408 | 0.408 | 0.396 | 0.397 | 0.397 | -0.013 (-3.17%) | 159,599,200 |
30 Jan 2024 | CNY | 0.413 | 0.417 | 0.409 | 0.41 | 0.41 | -0.006 (-1.44%) | 145,290,200 |
29 Jan 2024 | CNY | 0.428 | 0.431 | 0.415 | 0.416 | 0.416 | -0.011 (-2.58%) | 160,147,600 |
26 Jan 2024 | CNY | 0.443 | 0.447 | 0.425 | 0.427 | 0.427 | -0.017 (-3.83%) | 225,807,120 |
25 Jan 2024 | CNY | 0.438 | 0.445 | 0.434 | 0.444 | 0.444 | +0.006 (+1.37%) | 147,472,500 |
24 Jan 2024 | CNY | 0.437 | 0.439 | 0.425 | 0.438 | 0.438 | +0.003 (+0.69%) | 139,642,700 |
23 Jan 2024 | CNY | 0.429 | 0.438 | 0.427 | 0.435 | 0.435 | +0.005 (+1.16%) | 129,891,460 |
22 Jan 2024 | CNY | 0.447 | 0.447 | 0.427 | 0.43 | 0.43 | -0.017 (-3.80%) | 162,781,940 |
19 Jan 2024 | CNY | 0.444 | 0.451 | 0.443 | 0.447 | 0.447 | +0.001 (+0.22%) | 137,384,800 |
18 Jan 2024 | CNY | 0.441 | 0.448 | 0.434 | 0.446 | 0.446 | +0.004 (+0.90%) | 152,255,100 |
17 Jan 2024 | CNY | 0.453 | 0.454 | 0.442 | 0.442 | 0.442 | -0.013 (-2.86%) | 124,246,600 |
16 Jan 2024 | CNY | 0.456 | 0.457 | 0.448 | 0.455 | 0.455 | -0.002 (-0.44%) | 161,455,800 |
15 Jan 2024 | CNY | 0.456 | 0.462 | 0.454 | 0.457 | 0.457 | 0.0 (0.0%) | 124,398,100 |
12 Jan 2024 | CNY | 0.461 | 0.466 | 0.457 | 0.457 | 0.457 | -0.007 (-1.51%) | 105,531,100 |
11 Jan 2024 | CNY | 0.459 | 0.466 | 0.457 | 0.464 | 0.464 | +0.008 (+1.75%) | 139,220,300 |
10 Jan 2024 | CNY | 0.454 | 0.461 | 0.451 | 0.456 | 0.456 | +0.001 (+0.22%) | 115,912,700 |