Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2024 | CNY | 0.453 | 0.457 | 0.442 | 0.442 | 0.442 | -0.009 (-2.00%) | 3,644,956,000 |
6 Mar 2024 | CNY | 0.442 | 0.457 | 0.441 | 0.451 | 0.451 | +0.009 (+2.04%) | 5,368,634,000 |
5 Mar 2024 | CNY | 0.448 | 0.451 | 0.441 | 0.442 | 0.442 | -0.015 (-3.28%) | 4,680,331,000 |
4 Mar 2024 | CNY | 0.462 | 0.464 | 0.454 | 0.457 | 0.457 | -0.004 (-0.87%) | 4,498,462,000 |
1 Mar 2024 | CNY | 0.452 | 0.463 | 0.45 | 0.461 | 0.461 | +0.003 (+0.66%) | 5,573,010,000 |
29 Feb 2024 | CNY | 0.45 | 0.46 | 0.45 | 0.458 | 0.458 | +0.004 (+0.88%) | 4,683,902,000 |
28 Feb 2024 | CNY | 0.467 | 0.471 | 0.454 | 0.454 | 0.454 | -0.006 (-1.30%) | 4,824,693,000 |
27 Feb 2024 | CNY | 0.453 | 0.46 | 0.448 | 0.46 | 0.46 | +0.01 (+2.22%) | 4,954,192,000 |
26 Feb 2024 | CNY | 0.45 | 0.455 | 0.448 | 0.45 | 0.45 | -0.002 (-0.44%) | 3,915,885,000 |
23 Feb 2024 | CNY | 0.45 | 0.458 | 0.447 | 0.452 | 0.452 | +0.001 (+0.22%) | 4,010,476,000 |
22 Feb 2024 | CNY | 0.445 | 0.451 | 0.441 | 0.451 | 0.451 | +0.003 (+0.67%) | 3,773,824,000 |
21 Feb 2024 | CNY | 0.429 | 0.454 | 0.428 | 0.448 | 0.448 | +0.016 (+3.70%) | 6,652,776,000 |
20 Feb 2024 | CNY | 0.436 | 0.438 | 0.426 | 0.432 | 0.432 | -0.001 (-0.23%) | 3,018,432,000 |
19 Feb 2024 | CNY | 0.437 | 0.438 | 0.43 | 0.433 | 0.433 | +0.011 (+2.61%) | 3,771,594,000 |
8 Feb 2024 | CNY | 0.423 | 0.429 | 0.42 | 0.422 | 0.422 | -0.002 (-0.47%) | 5,708,101,000 |
7 Feb 2024 | CNY | 0.435 | 0.44 | 0.421 | 0.424 | 0.424 | -0.007 (-1.62%) | 7,034,846,000 |
6 Feb 2024 | CNY | 0.407 | 0.432 | 0.406 | 0.431 | 0.431 | +0.026 (+6.42%) | 7,524,197,000 |
5 Feb 2024 | CNY | 0.399 | 0.412 | 0.398 | 0.405 | 0.405 | -0.001 (-0.25%) | 6,640,223,000 |
2 Feb 2024 | CNY | 0.415 | 0.421 | 0.401 | 0.406 | 0.406 | -0.001 (-0.25%) | 6,462,449,000 |
1 Feb 2024 | CNY | 0.403 | 0.416 | 0.401 | 0.407 | 0.407 | +0.007 (+1.75%) | 6,103,820,000 |
31 Jan 2024 | CNY | 0.41 | 0.415 | 0.399 | 0.4 | 0.4 | -0.013 (-3.15%) | 5,246,474,000 |
30 Jan 2024 | CNY | 0.419 | 0.422 | 0.412 | 0.413 | 0.413 | -0.013 (-3.05%) | 3,352,839,000 |
29 Jan 2024 | CNY | 0.428 | 0.435 | 0.424 | 0.426 | 0.426 | -0.001 (-0.23%) | 4,370,388,000 |
26 Jan 2024 | CNY | 0.437 | 0.437 | 0.423 | 0.427 | 0.427 | -0.013 (-2.95%) | 5,043,322,000 |
25 Jan 2024 | CNY | 0.434 | 0.443 | 0.428 | 0.44 | 0.44 | +0.01 (+2.33%) | 5,181,540,000 |
24 Jan 2024 | CNY | 0.43 | 0.435 | 0.419 | 0.43 | 0.43 | +0.009 (+2.14%) | 6,048,336,000 |
23 Jan 2024 | CNY | 0.409 | 0.427 | 0.407 | 0.421 | 0.421 | +0.016 (+3.95%) | 7,335,915,000 |
22 Jan 2024 | CNY | 0.421 | 0.423 | 0.401 | 0.405 | 0.405 | -0.011 (-2.64%) | 5,296,750,000 |
19 Jan 2024 | CNY | 0.426 | 0.431 | 0.416 | 0.416 | 0.416 | -0.012 (-2.80%) | 3,947,293,000 |
18 Jan 2024 | CNY | 0.424 | 0.43 | 0.419 | 0.428 | 0.428 | +0.007 (+1.66%) | 2,126,888,385 |