Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.415 | 0.426 | 0.404 | 0.404 | 0.404 | -0.009 (-2.18%) | 200,257,600 |
27 Feb 2024 | CNY | 0.404 | 0.413 | 0.403 | 0.413 | 0.413 | +0.006 (+1.47%) | 131,766,700 |
26 Feb 2024 | CNY | 0.405 | 0.411 | 0.4 | 0.407 | 0.407 | +0.003 (+0.74%) | 124,662,300 |
23 Feb 2024 | CNY | 0.405 | 0.406 | 0.4 | 0.404 | 0.404 | 0.0 (0.0%) | 93,818,900 |
22 Feb 2024 | CNY | 0.4 | 0.404 | 0.399 | 0.404 | 0.404 | +0.002 (+0.50%) | 91,129,600 |
21 Feb 2024 | CNY | 0.395 | 0.409 | 0.393 | 0.402 | 0.402 | +0.004 (+1.01%) | 139,550,900 |
20 Feb 2024 | CNY | 0.394 | 0.402 | 0.392 | 0.398 | 0.398 | +0.003 (+0.76%) | 100,153,800 |
19 Feb 2024 | CNY | 0.398 | 0.4 | 0.39 | 0.395 | 0.395 | -0.002 (-0.50%) | 107,952,500 |
8 Feb 2024 | CNY | 0.398 | 0.404 | 0.392 | 0.397 | 0.397 | -0.001 (-0.25%) | 176,345,100 |
7 Feb 2024 | CNY | 0.387 | 0.4 | 0.384 | 0.398 | 0.398 | +0.013 (+3.38%) | 193,870,800 |
6 Feb 2024 | CNY | 0.345 | 0.385 | 0.341 | 0.385 | 0.385 | +0.035 (+10.00%) | 265,504,910 |
5 Feb 2024 | CNY | 0.346 | 0.36 | 0.334 | 0.35 | 0.35 | -0.001 (-0.28%) | 228,629,110 |
2 Feb 2024 | CNY | 0.37 | 0.372 | 0.343 | 0.351 | 0.351 | -0.017 (-4.62%) | 226,733,100 |
1 Feb 2024 | CNY | 0.362 | 0.376 | 0.36 | 0.368 | 0.368 | +0.004 (+1.10%) | 227,022,610 |
31 Jan 2024 | CNY | 0.376 | 0.377 | 0.363 | 0.364 | 0.364 | -0.014 (-3.70%) | 182,546,100 |
30 Jan 2024 | CNY | 0.384 | 0.387 | 0.378 | 0.378 | 0.378 | -0.009 (-2.33%) | 152,005,840 |
29 Jan 2024 | CNY | 0.396 | 0.401 | 0.387 | 0.387 | 0.387 | -0.01 (-2.52%) | 211,251,650 |
26 Jan 2024 | CNY | 0.414 | 0.417 | 0.396 | 0.397 | 0.397 | -0.018 (-4.34%) | 247,302,770 |
25 Jan 2024 | CNY | 0.408 | 0.417 | 0.406 | 0.415 | 0.415 | +0.005 (+1.22%) | 185,503,900 |
24 Jan 2024 | CNY | 0.412 | 0.414 | 0.397 | 0.41 | 0.41 | 0.0 (0.0%) | 150,202,500 |
23 Jan 2024 | CNY | 0.404 | 0.413 | 0.403 | 0.41 | 0.41 | +0.005 (+1.23%) | 155,910,200 |
22 Jan 2024 | CNY | 0.421 | 0.421 | 0.402 | 0.405 | 0.405 | -0.017 (-4.03%) | 127,461,700 |
19 Jan 2024 | CNY | 0.423 | 0.427 | 0.42 | 0.422 | 0.422 | -0.003 (-0.71%) | 110,112,810 |
18 Jan 2024 | CNY | 0.418 | 0.426 | 0.413 | 0.425 | 0.425 | +0.004 (+0.95%) | 147,954,600 |
17 Jan 2024 | CNY | 0.431 | 0.434 | 0.421 | 0.421 | 0.421 | -0.013 (-3.00%) | 124,986,430 |
16 Jan 2024 | CNY | 0.435 | 0.435 | 0.426 | 0.434 | 0.434 | -0.001 (-0.23%) | 125,558,900 |
15 Jan 2024 | CNY | 0.435 | 0.441 | 0.433 | 0.435 | 0.435 | -0.002 (-0.46%) | 90,407,800 |
12 Jan 2024 | CNY | 0.443 | 0.445 | 0.437 | 0.437 | 0.437 | -0.009 (-2.02%) | 152,812,700 |
11 Jan 2024 | CNY | 0.445 | 0.448 | 0.439 | 0.446 | 0.446 | +0.005 (+1.13%) | 108,953,600 |
10 Jan 2024 | CNY | 0.444 | 0.448 | 0.439 | 0.441 | 0.441 | -0.004 (-0.90%) | 140,726,600 |