Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.532 | 0.538 | 0.516 | 0.516 | 0.516 | -0.016 (-3.01%) | 298,441,600 |
27 Feb 2024 | CNY | 0.518 | 0.532 | 0.515 | 0.532 | 0.532 | +0.012 (+2.31%) | 238,451,210 |
26 Feb 2024 | CNY | 0.517 | 0.526 | 0.513 | 0.52 | 0.52 | +0.003 (+0.58%) | 231,304,290 |
23 Feb 2024 | CNY | 0.511 | 0.518 | 0.506 | 0.517 | 0.517 | +0.005 (+0.98%) | 239,758,400 |
22 Feb 2024 | CNY | 0.507 | 0.514 | 0.505 | 0.512 | 0.512 | +0.002 (+0.39%) | 196,360,700 |
21 Feb 2024 | CNY | 0.503 | 0.518 | 0.499 | 0.51 | 0.51 | +0.004 (+0.79%) | 253,116,300 |
20 Feb 2024 | CNY | 0.504 | 0.506 | 0.499 | 0.506 | 0.506 | 0.0 (0.0%) | 149,452,140 |
19 Feb 2024 | CNY | 0.519 | 0.519 | 0.5 | 0.506 | 0.506 | -0.006 (-1.17%) | 220,250,200 |
8 Feb 2024 | CNY | 0.501 | 0.52 | 0.501 | 0.512 | 0.512 | +0.014 (+2.81%) | 257,788,870 |
7 Feb 2024 | CNY | 0.476 | 0.5 | 0.474 | 0.498 | 0.498 | +0.022 (+4.62%) | 300,474,310 |
6 Feb 2024 | CNY | 0.44 | 0.477 | 0.437 | 0.476 | 0.476 | +0.032 (+7.21%) | 354,372,300 |
5 Feb 2024 | CNY | 0.448 | 0.456 | 0.424 | 0.444 | 0.444 | -0.011 (-2.42%) | 432,770,810 |
2 Feb 2024 | CNY | 0.473 | 0.478 | 0.44 | 0.455 | 0.455 | -0.02 (-4.21%) | 343,563,900 |
1 Feb 2024 | CNY | 0.471 | 0.482 | 0.466 | 0.475 | 0.475 | 0.0 (0.0%) | 210,997,800 |
31 Jan 2024 | CNY | 0.493 | 0.493 | 0.474 | 0.475 | 0.475 | -0.022 (-4.43%) | 280,233,400 |
30 Jan 2024 | CNY | 0.503 | 0.508 | 0.496 | 0.497 | 0.497 | -0.009 (-1.78%) | 199,438,700 |
29 Jan 2024 | CNY | 0.515 | 0.52 | 0.505 | 0.506 | 0.506 | -0.009 (-1.75%) | 188,741,600 |
26 Jan 2024 | CNY | 0.52 | 0.522 | 0.513 | 0.515 | 0.515 | -0.005 (-0.96%) | 187,828,200 |
25 Jan 2024 | CNY | 0.497 | 0.521 | 0.495 | 0.52 | 0.52 | +0.021 (+4.21%) | 325,789,600 |
24 Jan 2024 | CNY | 0.494 | 0.499 | 0.482 | 0.499 | 0.499 | +0.006 (+1.22%) | 260,491,300 |
23 Jan 2024 | CNY | 0.487 | 0.495 | 0.483 | 0.493 | 0.493 | +0.004 (+0.82%) | 282,045,400 |
22 Jan 2024 | CNY | 0.508 | 0.509 | 0.484 | 0.489 | 0.489 | -0.019 (-3.74%) | 251,150,600 |
19 Jan 2024 | CNY | 0.51 | 0.514 | 0.506 | 0.508 | 0.508 | -0.006 (-1.17%) | 166,716,800 |
18 Jan 2024 | CNY | 0.506 | 0.514 | 0.494 | 0.514 | 0.514 | +0.005 (+0.98%) | 315,688,800 |
17 Jan 2024 | CNY | 0.522 | 0.524 | 0.508 | 0.509 | 0.509 | -0.015 (-2.86%) | 213,914,300 |
16 Jan 2024 | CNY | 0.527 | 0.529 | 0.517 | 0.524 | 0.524 | -0.005 (-0.95%) | 250,292,400 |
15 Jan 2024 | CNY | 0.54 | 0.54 | 0.527 | 0.529 | 0.529 | -0.014 (-2.58%) | 340,474,400 |
12 Jan 2024 | CNY | 0.543 | 0.545 | 0.539 | 0.543 | 0.543 | -0.002 (-0.37%) | 204,344,200 |
11 Jan 2024 | CNY | 0.536 | 0.546 | 0.535 | 0.545 | 0.545 | +0.007 (+1.30%) | 328,428,900 |
10 Jan 2024 | CNY | 0.542 | 0.546 | 0.533 | 0.538 | 0.538 | -0.005 (-0.92%) | 309,456,340 |