Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | CNY | 0.456 | 0.464 | 0.454 | 0.46 | 0.46 | +0.003 (+0.66%) | 5,003,817,000 |
22 Feb 2024 | CNY | 0.451 | 0.458 | 0.448 | 0.457 | 0.457 | +0.003 (+0.66%) | 5,037,445,000 |
21 Feb 2024 | CNY | 0.435 | 0.46 | 0.434 | 0.454 | 0.454 | +0.016 (+3.65%) | 8,167,496,000 |
20 Feb 2024 | CNY | 0.442 | 0.443 | 0.432 | 0.438 | 0.438 | -0.002 (-0.45%) | 3,457,587,000 |
19 Feb 2024 | CNY | 0.443 | 0.444 | 0.436 | 0.44 | 0.44 | +0.012 (+2.80%) | 4,987,548,000 |
8 Feb 2024 | CNY | 0.429 | 0.435 | 0.426 | 0.428 | 0.428 | -0.002 (-0.47%) | 6,719,924,000 |
7 Feb 2024 | CNY | 0.44 | 0.446 | 0.426 | 0.43 | 0.43 | -0.006 (-1.38%) | 9,775,189,000 |
6 Feb 2024 | CNY | 0.41 | 0.437 | 0.409 | 0.436 | 0.436 | +0.027 (+6.60%) | 10,096,380,000 |
5 Feb 2024 | CNY | 0.402 | 0.417 | 0.401 | 0.409 | 0.409 | -0.001 (-0.24%) | 9,492,499,000 |
2 Feb 2024 | CNY | 0.419 | 0.424 | 0.404 | 0.41 | 0.41 | -0.001 (-0.24%) | 7,728,934,000 |
1 Feb 2024 | CNY | 0.405 | 0.419 | 0.403 | 0.411 | 0.411 | +0.009 (+2.24%) | 8,765,638,000 |
31 Jan 2024 | CNY | 0.413 | 0.417 | 0.402 | 0.402 | 0.402 | -0.014 (-3.37%) | 6,698,978,000 |
30 Jan 2024 | CNY | 0.422 | 0.424 | 0.415 | 0.416 | 0.416 | -0.012 (-2.80%) | 4,964,925,000 |
29 Jan 2024 | CNY | 0.431 | 0.438 | 0.427 | 0.428 | 0.428 | -0.002 (-0.47%) | 5,933,022,000 |
26 Jan 2024 | CNY | 0.44 | 0.441 | 0.426 | 0.43 | 0.43 | -0.014 (-3.15%) | 6,710,247,000 |
25 Jan 2024 | CNY | 0.438 | 0.445 | 0.431 | 0.444 | 0.444 | +0.011 (+2.54%) | 6,735,071,000 |
24 Jan 2024 | CNY | 0.433 | 0.438 | 0.422 | 0.433 | 0.433 | +0.009 (+2.12%) | 8,440,738,000 |
23 Jan 2024 | CNY | 0.412 | 0.43 | 0.41 | 0.424 | 0.424 | +0.016 (+3.92%) | 10,485,650,000 |
22 Jan 2024 | CNY | 0.424 | 0.427 | 0.404 | 0.408 | 0.408 | -0.012 (-2.86%) | 6,688,594,000 |
19 Jan 2024 | CNY | 0.429 | 0.434 | 0.42 | 0.42 | 0.42 | -0.011 (-2.55%) | 5,541,172,000 |
18 Jan 2024 | CNY | 0.427 | 0.433 | 0.423 | 0.431 | 0.431 | +0.007 (+1.65%) | 2,994,461,810 |
17 Jan 2024 | CNY | 0.446 | 0.446 | 0.424 | 0.424 | 0.424 | -0.026 (-5.78%) | 6,975,973,000 |
16 Jan 2024 | CNY | 0.454 | 0.46 | 0.446 | 0.45 | 0.45 | -0.007 (-1.53%) | 4,983,569,000 |
15 Jan 2024 | CNY | 0.465 | 0.466 | 0.456 | 0.457 | 0.457 | -0.01 (-2.14%) | 4,776,901,000 |
12 Jan 2024 | CNY | 0.468 | 0.475 | 0.466 | 0.467 | 0.467 | -0.007 (-1.48%) | 3,611,234,000 |
11 Jan 2024 | CNY | 0.462 | 0.476 | 0.462 | 0.474 | 0.474 | +0.014 (+3.04%) | 5,438,026,000 |
10 Jan 2024 | CNY | 0.463 | 0.469 | 0.459 | 0.46 | 0.46 | -0.006 (-1.29%) | 3,808,382,000 |
9 Jan 2024 | CNY | 0.47 | 0.476 | 0.466 | 0.466 | 0.466 | -0.003 (-0.64%) | 4,290,524,000 |
8 Jan 2024 | CNY | 0.48 | 0.481 | 0.467 | 0.469 | 0.469 | -0.013 (-2.70%) | 4,029,783,000 |
5 Jan 2024 | CNY | 0.487 | 0.493 | 0.481 | 0.482 | 0.482 | -0.008 (-1.63%) | 4,208,932,000 |