Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.477 | 0.489 | 0.467 | 0.467 | 0.467 | -0.009 (-1.89%) | 62,772,940 |
27 Feb 2024 | CNY | 0.469 | 0.476 | 0.467 | 0.476 | 0.476 | +0.006 (+1.28%) | 38,075,420 |
26 Feb 2024 | CNY | 0.465 | 0.474 | 0.463 | 0.47 | 0.47 | +0.002 (+0.43%) | 46,570,750 |
23 Feb 2024 | CNY | 0.47 | 0.47 | 0.463 | 0.468 | 0.468 | 0.0 (0.0%) | 35,109,970 |
22 Feb 2024 | CNY | 0.465 | 0.468 | 0.463 | 0.468 | 0.468 | +0.001 (+0.21%) | 42,464,600 |
21 Feb 2024 | CNY | 0.463 | 0.474 | 0.459 | 0.467 | 0.467 | +0.003 (+0.65%) | 56,492,370 |
20 Feb 2024 | CNY | 0.46 | 0.467 | 0.457 | 0.464 | 0.464 | +0.003 (+0.65%) | 44,274,200 |
19 Feb 2024 | CNY | 0.464 | 0.465 | 0.454 | 0.461 | 0.461 | -0.002 (-0.43%) | 38,680,410 |
8 Feb 2024 | CNY | 0.463 | 0.472 | 0.459 | 0.463 | 0.463 | +0.002 (+0.43%) | 54,543,990 |
7 Feb 2024 | CNY | 0.447 | 0.464 | 0.446 | 0.461 | 0.461 | +0.017 (+3.83%) | 83,339,100 |
6 Feb 2024 | CNY | 0.406 | 0.446 | 0.404 | 0.444 | 0.444 | +0.036 (+8.82%) | 88,806,000 |
5 Feb 2024 | CNY | 0.404 | 0.419 | 0.391 | 0.408 | 0.408 | 0.0 (0.0%) | 84,085,390 |
2 Feb 2024 | CNY | 0.427 | 0.43 | 0.399 | 0.408 | 0.408 | -0.019 (-4.45%) | 87,483,610 |
1 Feb 2024 | CNY | 0.423 | 0.434 | 0.419 | 0.427 | 0.427 | +0.004 (+0.95%) | 50,150,910 |
31 Jan 2024 | CNY | 0.435 | 0.435 | 0.422 | 0.423 | 0.423 | -0.014 (-3.20%) | 57,844,820 |
30 Jan 2024 | CNY | 0.444 | 0.446 | 0.437 | 0.437 | 0.437 | -0.01 (-2.24%) | 45,645,120 |
29 Jan 2024 | CNY | 0.46 | 0.463 | 0.445 | 0.447 | 0.447 | -0.014 (-3.04%) | 56,845,660 |
26 Jan 2024 | CNY | 0.476 | 0.477 | 0.458 | 0.461 | 0.461 | -0.015 (-3.15%) | 67,935,720 |
25 Jan 2024 | CNY | 0.469 | 0.477 | 0.465 | 0.476 | 0.476 | +0.007 (+1.49%) | 49,483,860 |
24 Jan 2024 | CNY | 0.468 | 0.471 | 0.455 | 0.469 | 0.469 | +0.003 (+0.64%) | 51,722,400 |
23 Jan 2024 | CNY | 0.462 | 0.47 | 0.46 | 0.466 | 0.466 | +0.003 (+0.65%) | 74,115,700 |
22 Jan 2024 | CNY | 0.48 | 0.48 | 0.46 | 0.463 | 0.463 | -0.017 (-3.54%) | 48,906,810 |
19 Jan 2024 | CNY | 0.481 | 0.485 | 0.478 | 0.48 | 0.48 | -0.002 (-0.41%) | 40,936,510 |
18 Jan 2024 | CNY | 0.475 | 0.482 | 0.467 | 0.482 | 0.482 | +0.003 (+0.63%) | 54,261,610 |
17 Jan 2024 | CNY | 0.491 | 0.492 | 0.478 | 0.479 | 0.479 | -0.013 (-2.64%) | 56,296,810 |
16 Jan 2024 | CNY | 0.493 | 0.495 | 0.485 | 0.492 | 0.492 | -0.002 (-0.40%) | 43,671,220 |
15 Jan 2024 | CNY | 0.497 | 0.5 | 0.492 | 0.494 | 0.494 | -0.001 (-0.20%) | 35,281,100 |
12 Jan 2024 | CNY | 0.502 | 0.503 | 0.495 | 0.495 | 0.495 | -0.008 (-1.59%) | 40,944,800 |
11 Jan 2024 | CNY | 0.505 | 0.505 | 0.496 | 0.503 | 0.503 | +0.005 (+1.00%) | 35,247,700 |
10 Jan 2024 | CNY | 0.502 | 0.505 | 0.497 | 0.498 | 0.498 | -0.004 (-0.80%) | 31,339,010 |