Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2024 | CNY | 0.501 | 0.514 | 0.497 | 0.511 | 0.511 | +0.01 (+2.00%) | 4,550,400 |
5 Mar 2024 | CNY | 0.504 | 0.507 | 0.499 | 0.501 | 0.501 | -0.004 (-0.79%) | 5,062,500 |
4 Mar 2024 | CNY | 0.508 | 0.508 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 3,520,800 |
1 Mar 2024 | CNY | 0.5 | 0.509 | 0.497 | 0.505 | 0.505 | +0.005 (+1%) | 6,881,600 |
29 Feb 2024 | CNY | 0.481 | 0.5 | 0.478 | 0.5 | 0.5 | +0.017 (+3.52%) | 10,618,600 |
28 Feb 2024 | CNY | 0.508 | 0.513 | 0.483 | 0.483 | 0.483 | -0.026 (-5.11%) | 7,632,000 |
27 Feb 2024 | CNY | 0.482 | 0.509 | 0.482 | 0.509 | 0.509 | +0.027 (+5.60%) | 12,658,200 |
26 Feb 2024 | CNY | 0.482 | 0.498 | 0.474 | 0.482 | 0.482 | 0.0 (0.0%) | 10,676,200 |
23 Feb 2024 | CNY | 0.476 | 0.482 | 0.476 | 0.482 | 0.482 | +0.007 (+1.47%) | 5,331,700 |
22 Feb 2024 | CNY | 0.469 | 0.478 | 0.469 | 0.475 | 0.475 | +0.002 (+0.42%) | 5,720,000 |
21 Feb 2024 | CNY | 0.461 | 0.481 | 0.453 | 0.473 | 0.473 | +0.01 (+2.16%) | 6,173,000 |
20 Feb 2024 | CNY | 0.459 | 0.463 | 0.447 | 0.463 | 0.463 | +0.001 (+0.22%) | 4,292,800 |
19 Feb 2024 | CNY | 0.468 | 0.469 | 0.457 | 0.462 | 0.462 | -0.002 (-0.43%) | 4,983,000 |
8 Feb 2024 | CNY | 0.45 | 0.466 | 0.45 | 0.464 | 0.464 | +0.018 (+4.04%) | 3,456,800 |
7 Feb 2024 | CNY | 0.431 | 0.448 | 0.431 | 0.446 | 0.446 | +0.015 (+3.48%) | 4,460,200 |
6 Feb 2024 | CNY | 0.404 | 0.433 | 0.392 | 0.431 | 0.431 | +0.027 (+6.68%) | 3,306,200 |
5 Feb 2024 | CNY | 0.421 | 0.421 | 0.387 | 0.404 | 0.404 | -0.017 (-4.04%) | 6,873,100 |
2 Feb 2024 | CNY | 0.436 | 0.437 | 0.409 | 0.421 | 0.421 | -0.017 (-3.88%) | 3,989,200 |
1 Feb 2024 | CNY | 0.436 | 0.446 | 0.433 | 0.438 | 0.438 | 0.0 (0.0%) | 3,472,000 |
31 Jan 2024 | CNY | 0.458 | 0.461 | 0.437 | 0.438 | 0.438 | -0.012 (-2.67%) | 4,328,400 |
30 Jan 2024 | CNY | 0.461 | 0.477 | 0.448 | 0.45 | 0.45 | -0.015 (-3.23%) | 1,873,000 |
29 Jan 2024 | CNY | 0.484 | 0.484 | 0.46 | 0.465 | 0.465 | -0.023 (-4.71%) | 1,932,700 |
26 Jan 2024 | CNY | 0.477 | 0.491 | 0.477 | 0.488 | 0.488 | -0.004 (-0.81%) | 320,600 |
25 Jan 2024 | CNY | 0.48 | 0.492 | 0.476 | 0.492 | 0.492 | +0.009 (+1.86%) | 5,703,900 |
24 Jan 2024 | CNY | 0.484 | 0.484 | 0.465 | 0.483 | 0.483 | 0.0 (0.0%) | 3,570,700 |
23 Jan 2024 | CNY | 0.472 | 0.484 | 0.451 | 0.483 | 0.483 | +0.009 (+1.90%) | 2,690,200 |
22 Jan 2024 | CNY | 0.502 | 0.502 | 0.474 | 0.474 | 0.474 | -0.028 (-5.58%) | 630,900 |
19 Jan 2024 | CNY | 0.501 | 0.51 | 0.501 | 0.502 | 0.502 | +0.001 (+0.20%) | 608,600 |
18 Jan 2024 | CNY | 0.517 | 0.517 | 0.49 | 0.501 | 0.501 | +0.001 (+0.20%) | 5,565,000 |
17 Jan 2024 | CNY | 0.515 | 0.515 | 0.5 | 0.5 | 0.5 | -0.015 (-2.91%) | 1,522,500 |