Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.333 | 0.337 | 0.325 | 0.326 | 0.326 | -0.002 (-0.61%) | 9,628,642,410 |
27 Feb 2024 | CNY | 0.328 | 0.329 | 0.321 | 0.328 | 0.328 | -0.001 (-0.30%) | 7,841,220,200 |
26 Feb 2024 | CNY | 0.33 | 0.332 | 0.327 | 0.329 | 0.329 | -0.002 (-0.60%) | 5,123,479,500 |
23 Feb 2024 | CNY | 0.329 | 0.335 | 0.328 | 0.331 | 0.331 | +0.002 (+0.61%) | 6,822,860,820 |
22 Feb 2024 | CNY | 0.326 | 0.33 | 0.323 | 0.329 | 0.329 | +0.001 (+0.30%) | 6,631,273,430 |
21 Feb 2024 | CNY | 0.315 | 0.332 | 0.315 | 0.328 | 0.328 | +0.011 (+3.47%) | 10,508,172,290 |
20 Feb 2024 | CNY | 0.32 | 0.321 | 0.313 | 0.317 | 0.317 | -0.001 (-0.31%) | 3,797,685,840 |
19 Feb 2024 | CNY | 0.32 | 0.321 | 0.315 | 0.318 | 0.318 | +0.007 (+2.25%) | 5,857,313,960 |
8 Feb 2024 | CNY | 0.311 | 0.316 | 0.309 | 0.311 | 0.311 | -0.001 (-0.32%) | 7,350,496,800 |
7 Feb 2024 | CNY | 0.32 | 0.324 | 0.311 | 0.312 | 0.312 | -0.005 (-1.58%) | 8,981,255,540 |
6 Feb 2024 | CNY | 0.302 | 0.317 | 0.301 | 0.317 | 0.317 | +0.016 (+5.32%) | 13,012,082,250 |
5 Feb 2024 | CNY | 0.295 | 0.305 | 0.294 | 0.301 | 0.301 | +0.001 (+0.33%) | 12,253,270,240 |
2 Feb 2024 | CNY | 0.306 | 0.31 | 0.295 | 0.3 | 0.3 | -0.001 (-0.33%) | 9,706,422,400 |
1 Feb 2024 | CNY | 0.296 | 0.306 | 0.295 | 0.301 | 0.301 | +0.007 (+2.38%) | 9,282,132,100 |
31 Jan 2024 | CNY | 0.3 | 0.304 | 0.293 | 0.294 | 0.294 | -0.009 (-2.97%) | 7,034,288,800 |
30 Jan 2024 | CNY | 0.306 | 0.308 | 0.301 | 0.303 | 0.303 | -0.008 (-2.57%) | 5,468,152,100 |
29 Jan 2024 | CNY | 0.314 | 0.318 | 0.31 | 0.311 | 0.311 | -0.001 (-0.32%) | 6,397,187,030 |
26 Jan 2024 | CNY | 0.317 | 0.319 | 0.309 | 0.312 | 0.312 | -0.008 (-2.50%) | 7,501,479,290 |
25 Jan 2024 | CNY | 0.316 | 0.321 | 0.311 | 0.32 | 0.32 | +0.009 (+2.89%) | 9,260,028,170 |
24 Jan 2024 | CNY | 0.312 | 0.316 | 0.304 | 0.311 | 0.311 | +0.008 (+2.64%) | 12,228,862,130 |
23 Jan 2024 | CNY | 0.294 | 0.306 | 0.293 | 0.303 | 0.303 | +0.011 (+3.77%) | 13,565,523,260 |
22 Jan 2024 | CNY | 0.303 | 0.304 | 0.289 | 0.292 | 0.292 | -0.008 (-2.67%) | 8,324,543,610 |
19 Jan 2024 | CNY | 0.306 | 0.31 | 0.299 | 0.3 | 0.3 | -0.008 (-2.60%) | 8,189,915,400 |
18 Jan 2024 | CNY | 0.306 | 0.309 | 0.304 | 0.308 | 0.308 | +0.004 (+1.32%) | 8,900,723,200 |
17 Jan 2024 | CNY | 0.318 | 0.319 | 0.304 | 0.304 | 0.304 | -0.017 (-5.30%) | 6,414,899,280 |
16 Jan 2024 | CNY | 0.322 | 0.327 | 0.319 | 0.321 | 0.321 | -0.004 (-1.23%) | 6,147,331,800 |
15 Jan 2024 | CNY | 0.329 | 0.33 | 0.324 | 0.325 | 0.325 | -0.005 (-1.52%) | 5,937,713,240 |
12 Jan 2024 | CNY | 0.331 | 0.335 | 0.329 | 0.33 | 0.33 | -0.005 (-1.49%) | 5,292,355,700 |
11 Jan 2024 | CNY | 0.325 | 0.336 | 0.325 | 0.335 | 0.335 | +0.011 (+3.40%) | 8,912,348,130 |
10 Jan 2024 | CNY | 0.325 | 0.33 | 0.323 | 0.324 | 0.324 | -0.003 (-0.92%) | 5,427,529,010 |