Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.471 | 0.483 | 0.463 | 0.463 | 0.463 | -0.009 (-1.91%) | 6,439,900 |
27 Feb 2024 | CNY | 0.468 | 0.472 | 0.464 | 0.472 | 0.472 | +0.004 (+0.85%) | 2,505,200 |
26 Feb 2024 | CNY | 0.463 | 0.47 | 0.461 | 0.468 | 0.468 | +0.005 (+1.08%) | 1,661,600 |
23 Feb 2024 | CNY | 0.465 | 0.466 | 0.46 | 0.463 | 0.463 | -0.001 (-0.22%) | 720,900 |
22 Feb 2024 | CNY | 0.465 | 0.467 | 0.46 | 0.464 | 0.464 | -0.001 (-0.22%) | 4,704,500 |
21 Feb 2024 | CNY | 0.461 | 0.472 | 0.458 | 0.465 | 0.465 | +0.003 (+0.65%) | 7,285,900 |
20 Feb 2024 | CNY | 0.463 | 0.463 | 0.458 | 0.462 | 0.462 | +0.002 (+0.43%) | 2,754,420 |
19 Feb 2024 | CNY | 0.46 | 0.465 | 0.457 | 0.46 | 0.46 | 0.0 (0.0%) | 3,562,800 |
8 Feb 2024 | CNY | 0.458 | 0.469 | 0.456 | 0.46 | 0.46 | +0.003 (+0.66%) | 4,515,100 |
7 Feb 2024 | CNY | 0.444 | 0.471 | 0.443 | 0.457 | 0.457 | +0.016 (+3.63%) | 3,699,800 |
6 Feb 2024 | CNY | 0.415 | 0.444 | 0.414 | 0.441 | 0.441 | +0.024 (+5.76%) | 5,390,300 |
5 Feb 2024 | CNY | 0.414 | 0.424 | 0.399 | 0.417 | 0.417 | +0.001 (+0.24%) | 4,749,100 |
2 Feb 2024 | CNY | 0.428 | 0.43 | 0.408 | 0.416 | 0.416 | -0.013 (-3.03%) | 5,358,700 |
1 Feb 2024 | CNY | 0.426 | 0.433 | 0.42 | 0.429 | 0.429 | +0.004 (+0.94%) | 2,609,600 |
31 Jan 2024 | CNY | 0.444 | 0.444 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 15,714,700 |
30 Jan 2024 | CNY | 0.448 | 0.448 | 0.44 | 0.44 | 0.44 | -0.007 (-1.57%) | 2,615,000 |
29 Jan 2024 | CNY | 0.456 | 0.458 | 0.447 | 0.447 | 0.447 | -0.01 (-2.19%) | 4,847,500 |
26 Jan 2024 | CNY | 0.461 | 0.465 | 0.455 | 0.457 | 0.457 | -0.004 (-0.87%) | 3,528,800 |
25 Jan 2024 | CNY | 0.452 | 0.463 | 0.45 | 0.461 | 0.461 | +0.009 (+1.99%) | 7,024,200 |
24 Jan 2024 | CNY | 0.449 | 0.453 | 0.442 | 0.452 | 0.452 | +0.003 (+0.67%) | 6,920,800 |
23 Jan 2024 | CNY | 0.446 | 0.45 | 0.443 | 0.449 | 0.449 | +0.003 (+0.67%) | 7,922,400 |
22 Jan 2024 | CNY | 0.466 | 0.466 | 0.445 | 0.446 | 0.446 | -0.019 (-4.09%) | 8,359,410 |
19 Jan 2024 | CNY | 0.465 | 0.468 | 0.461 | 0.465 | 0.465 | -0.002 (-0.43%) | 3,624,100 |
18 Jan 2024 | CNY | 0.466 | 0.469 | 0.453 | 0.467 | 0.467 | -0.001 (-0.21%) | 9,518,200 |
17 Jan 2024 | CNY | 0.476 | 0.477 | 0.467 | 0.468 | 0.468 | -0.01 (-2.09%) | 3,226,900 |
16 Jan 2024 | CNY | 0.482 | 0.482 | 0.472 | 0.478 | 0.478 | -0.004 (-0.83%) | 2,657,000 |
15 Jan 2024 | CNY | 0.483 | 0.485 | 0.478 | 0.482 | 0.482 | 0.0 (0.0%) | 571,500 |
12 Jan 2024 | CNY | 0.486 | 0.488 | 0.482 | 0.482 | 0.482 | -0.006 (-1.23%) | 878,800 |
11 Jan 2024 | CNY | 0.485 | 0.489 | 0.481 | 0.488 | 0.488 | +0.004 (+0.83%) | 3,098,900 |
10 Jan 2024 | CNY | 0.486 | 0.486 | 0.48 | 0.484 | 0.484 | +0.001 (+0.21%) | 1,876,600 |