Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 0.384 | 0.388 | 0.38 | 0.384 | 0.384 | -0.001 (-0.26%) | 38,946,300 |
27 Mar 2024 | CNY | 0.39 | 0.39 | 0.384 | 0.385 | 0.385 | -0.005 (-1.28%) | 34,221,500 |
26 Mar 2024 | CNY | 0.393 | 0.393 | 0.387 | 0.39 | 0.39 | -0.006 (-1.52%) | 37,678,590 |
25 Mar 2024 | CNY | 0.397 | 0.401 | 0.392 | 0.396 | 0.396 | -0.001 (-0.25%) | 30,031,200 |
22 Mar 2024 | CNY | 0.404 | 0.405 | 0.394 | 0.397 | 0.397 | -0.008 (-1.98%) | 35,196,800 |
21 Mar 2024 | CNY | 0.41 | 0.411 | 0.403 | 0.405 | 0.405 | -0.005 (-1.22%) | 19,631,900 |
20 Mar 2024 | CNY | 0.408 | 0.413 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 23,136,300 |
19 Mar 2024 | CNY | 0.414 | 0.414 | 0.409 | 0.41 | 0.41 | -0.005 (-1.20%) | 14,651,600 |
18 Mar 2024 | CNY | 0.411 | 0.415 | 0.405 | 0.415 | 0.415 | +0.004 (+0.97%) | 18,278,500 |
15 Mar 2024 | CNY | 0.41 | 0.416 | 0.406 | 0.411 | 0.411 | -0.001 (-0.24%) | 20,269,200 |
14 Mar 2024 | CNY | 0.416 | 0.423 | 0.409 | 0.412 | 0.412 | +0.001 (+0.24%) | 29,769,200 |
13 Mar 2024 | CNY | 0.415 | 0.415 | 0.408 | 0.411 | 0.411 | -0.004 (-0.96%) | 18,823,040 |
12 Mar 2024 | CNY | 0.41 | 0.416 | 0.409 | 0.415 | 0.415 | +0.007 (+1.72%) | 30,161,900 |
11 Mar 2024 | CNY | 0.396 | 0.409 | 0.395 | 0.408 | 0.408 | +0.012 (+3.03%) | 36,598,800 |
8 Mar 2024 | CNY | 0.395 | 0.4 | 0.393 | 0.396 | 0.396 | -0.002 (-0.50%) | 33,688,810 |
7 Mar 2024 | CNY | 0.407 | 0.407 | 0.397 | 0.398 | 0.398 | -0.014 (-3.40%) | 41,247,600 |
6 Mar 2024 | CNY | 0.412 | 0.414 | 0.408 | 0.412 | 0.412 | 0.0 (0.0%) | 23,557,400 |
5 Mar 2024 | CNY | 0.414 | 0.414 | 0.41 | 0.412 | 0.412 | -0.003 (-0.72%) | 19,888,700 |
4 Mar 2024 | CNY | 0.408 | 0.421 | 0.408 | 0.415 | 0.415 | +0.006 (+1.47%) | 29,314,000 |
1 Mar 2024 | CNY | 0.411 | 0.411 | 0.404 | 0.409 | 0.409 | -0.001 (-0.24%) | 18,378,800 |
29 Feb 2024 | CNY | 0.401 | 0.41 | 0.399 | 0.41 | 0.41 | +0.009 (+2.24%) | 27,727,500 |
28 Feb 2024 | CNY | 0.409 | 0.418 | 0.401 | 0.401 | 0.401 | -0.008 (-1.96%) | 32,512,700 |
27 Feb 2024 | CNY | 0.404 | 0.409 | 0.4 | 0.409 | 0.409 | +0.005 (+1.24%) | 22,421,710 |
26 Feb 2024 | CNY | 0.401 | 0.408 | 0.399 | 0.404 | 0.404 | +0.002 (+0.50%) | 24,886,510 |
23 Feb 2024 | CNY | 0.401 | 0.402 | 0.397 | 0.402 | 0.402 | 0.0 (0.0%) | 26,044,200 |
22 Feb 2024 | CNY | 0.403 | 0.404 | 0.399 | 0.402 | 0.402 | -0.002 (-0.50%) | 22,371,100 |
21 Feb 2024 | CNY | 0.399 | 0.41 | 0.395 | 0.404 | 0.404 | +0.004 (+1%) | 40,937,170 |
20 Feb 2024 | CNY | 0.396 | 0.402 | 0.394 | 0.4 | 0.4 | +0.003 (+0.76%) | 28,100,700 |
19 Feb 2024 | CNY | 0.402 | 0.403 | 0.394 | 0.397 | 0.397 | -0.003 (-0.75%) | 43,357,190 |
8 Feb 2024 | CNY | 0.402 | 0.411 | 0.397 | 0.4 | 0.4 | -0.002 (-0.50%) | 38,014,160 |