Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
7 Feb 2024 | CNY | 0.391 | 0.404 | 0.387 | 0.402 | 0.402 | +0.015 (+3.88%) | 50,968,400 |
6 Feb 2024 | CNY | 0.36 | 0.388 | 0.358 | 0.387 | 0.387 | +0.024 (+6.61%) | 59,124,520 |
5 Feb 2024 | CNY | 0.358 | 0.371 | 0.343 | 0.363 | 0.363 | +0.002 (+0.55%) | 85,315,700 |
2 Feb 2024 | CNY | 0.372 | 0.375 | 0.351 | 0.361 | 0.361 | -0.011 (-2.96%) | 39,714,700 |
1 Feb 2024 | CNY | 0.367 | 0.377 | 0.365 | 0.372 | 0.372 | +0.002 (+0.54%) | 65,989,900 |
31 Jan 2024 | CNY | 0.379 | 0.38 | 0.367 | 0.37 | 0.37 | -0.01 (-2.63%) | 44,085,800 |
30 Jan 2024 | CNY | 0.384 | 0.387 | 0.379 | 0.38 | 0.38 | -0.007 (-1.81%) | 40,975,100 |
29 Jan 2024 | CNY | 0.398 | 0.4 | 0.385 | 0.387 | 0.387 | -0.01 (-2.52%) | 58,902,700 |
26 Jan 2024 | CNY | 0.411 | 0.413 | 0.394 | 0.397 | 0.397 | -0.014 (-3.41%) | 53,058,810 |
25 Jan 2024 | CNY | 0.407 | 0.412 | 0.402 | 0.411 | 0.411 | +0.005 (+1.23%) | 54,392,000 |
24 Jan 2024 | CNY | 0.404 | 0.407 | 0.395 | 0.406 | 0.406 | +0.002 (+0.50%) | 31,614,400 |
23 Jan 2024 | CNY | 0.4 | 0.406 | 0.397 | 0.404 | 0.404 | +0.004 (+1%) | 35,340,800 |
22 Jan 2024 | CNY | 0.414 | 0.414 | 0.397 | 0.4 | 0.4 | -0.014 (-3.38%) | 32,990,200 |
19 Jan 2024 | CNY | 0.414 | 0.417 | 0.411 | 0.414 | 0.414 | -0.002 (-0.48%) | 16,416,600 |
18 Jan 2024 | CNY | 0.409 | 0.417 | 0.402 | 0.416 | 0.416 | +0.004 (+0.97%) | 56,652,100 |
17 Jan 2024 | CNY | 0.421 | 0.421 | 0.41 | 0.412 | 0.412 | -0.01 (-2.37%) | 23,529,800 |
16 Jan 2024 | CNY | 0.422 | 0.423 | 0.415 | 0.422 | 0.422 | -0.002 (-0.47%) | 25,721,000 |
15 Jan 2024 | CNY | 0.423 | 0.429 | 0.42 | 0.424 | 0.424 | 0.0 (0.0%) | 21,980,800 |
12 Jan 2024 | CNY | 0.427 | 0.431 | 0.424 | 0.424 | 0.424 | -0.005 (-1.17%) | 21,850,600 |
11 Jan 2024 | CNY | 0.423 | 0.431 | 0.423 | 0.429 | 0.429 | +0.007 (+1.66%) | 19,376,200 |
10 Jan 2024 | CNY | 0.422 | 0.428 | 0.417 | 0.422 | 0.422 | 0.0 (0.0%) | 26,876,900 |