Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | CNY | 0.38 | 0.386 | 0.376 | 0.381 | 0.381 | +0.001 (+0.26%) | 38,251,702 |
23 Feb 2024 | CNY | 0.38 | 0.381 | 0.376 | 0.38 | 0.38 | +0.001 (+0.26%) | 33,244,601 |
22 Feb 2024 | CNY | 0.375 | 0.38 | 0.374 | 0.379 | 0.379 | +0.002 (+0.53%) | 38,180,401 |
21 Feb 2024 | CNY | 0.372 | 0.384 | 0.369 | 0.377 | 0.377 | +0.003 (+0.80%) | 54,760,407 |
20 Feb 2024 | CNY | 0.368 | 0.378 | 0.368 | 0.374 | 0.374 | +0.003 (+0.81%) | 35,806,701 |
19 Feb 2024 | CNY | 0.374 | 0.374 | 0.366 | 0.371 | 0.371 | -0.002 (-0.54%) | 34,460,707 |
8 Feb 2024 | CNY | 0.373 | 0.379 | 0.368 | 0.373 | 0.373 | +0.002 (+0.54%) | 79,331,200 |
7 Feb 2024 | CNY | 0.359 | 0.375 | 0.358 | 0.371 | 0.371 | +0.013 (+3.63%) | 72,591,701 |
6 Feb 2024 | CNY | 0.325 | 0.358 | 0.322 | 0.358 | 0.358 | +0.027 (+8.16%) | 109,032,200 |
5 Feb 2024 | CNY | 0.327 | 0.338 | 0.314 | 0.331 | 0.331 | 0.0 (0.0%) | 75,581,000 |
2 Feb 2024 | CNY | 0.347 | 0.349 | 0.323 | 0.331 | 0.331 | -0.016 (-4.61%) | 64,653,996 |
1 Feb 2024 | CNY | 0.339 | 0.354 | 0.338 | 0.347 | 0.347 | +0.003 (+0.87%) | 50,340,646 |
31 Jan 2024 | CNY | 0.355 | 0.362 | 0.342 | 0.344 | 0.344 | -0.013 (-3.64%) | 54,021,900 |
30 Jan 2024 | CNY | 0.362 | 0.364 | 0.354 | 0.357 | 0.357 | -0.009 (-2.46%) | 40,210,000 |
29 Jan 2024 | CNY | 0.372 | 0.377 | 0.364 | 0.366 | 0.366 | -0.008 (-2.14%) | 70,648,104 |
26 Jan 2024 | CNY | 0.389 | 0.392 | 0.373 | 0.374 | 0.374 | -0.017 (-4.35%) | 88,638,800 |
25 Jan 2024 | CNY | 0.385 | 0.392 | 0.381 | 0.391 | 0.391 | +0.006 (+1.56%) | 54,699,300 |
24 Jan 2024 | CNY | 0.386 | 0.389 | 0.373 | 0.385 | 0.385 | -0.001 (-0.26%) | 41,188,100 |
23 Jan 2024 | CNY | 0.38 | 0.388 | 0.379 | 0.386 | 0.386 | +0.004 (+1.05%) | 36,876,900 |
22 Jan 2024 | CNY | 0.398 | 0.398 | 0.378 | 0.382 | 0.382 | -0.017 (-4.26%) | 41,327,900 |
19 Jan 2024 | CNY | 0.398 | 0.403 | 0.396 | 0.399 | 0.399 | -0.001 (-0.25%) | 39,101,401 |
18 Jan 2024 | CNY | 0.393 | 0.402 | 0.388 | 0.4 | 0.4 | +0.004 (+1.01%) | 53,622,300 |
17 Jan 2024 | CNY | 0.406 | 0.408 | 0.395 | 0.396 | 0.396 | -0.012 (-2.94%) | 47,655,500 |
16 Jan 2024 | CNY | 0.41 | 0.413 | 0.401 | 0.408 | 0.408 | -0.004 (-0.97%) | 47,996,000 |
15 Jan 2024 | CNY | 0.412 | 0.412 | 0.412 | 0.412 | 0.412 | 0.0 (0.0%) | 37,219,606 |
12 Jan 2024 | CNY | 0.416 | 0.419 | 0.411 | 0.412 | 0.412 | -0.007 (-1.67%) | 43,972,400 |
11 Jan 2024 | CNY | 0.417 | 0.421 | 0.413 | 0.419 | 0.419 | +0.004 (+0.96%) | 33,105,600 |
10 Jan 2024 | CNY | 0.418 | 0.421 | 0.413 | 0.415 | 0.415 | -0.003 (-0.72%) | 33,889,900 |
9 Jan 2024 | CNY | 0.418 | 0.422 | 0.415 | 0.418 | 0.418 | 0.0 (0.0%) | 19,049,600 |
8 Jan 2024 | CNY | 0.423 | 0.424 | 0.417 | 0.418 | 0.418 | -0.006 (-1.42%) | 25,552,500 |