Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 0.393 | 0.397 | 0.387 | 0.392 | 0.392 | -0.001 (-0.25%) | 136,120,300 |
27 Mar 2024 | CNY | 0.395 | 0.398 | 0.39 | 0.393 | 0.393 | -0.003 (-0.76%) | 108,549,100 |
26 Mar 2024 | CNY | 0.395 | 0.397 | 0.392 | 0.396 | 0.396 | +0.002 (+0.51%) | 96,978,800 |
25 Mar 2024 | CNY | 0.396 | 0.399 | 0.394 | 0.394 | 0.394 | -0.001 (-0.25%) | 132,527,100 |
22 Mar 2024 | CNY | 0.408 | 0.408 | 0.392 | 0.395 | 0.395 | -0.016 (-3.89%) | 172,903,100 |
21 Mar 2024 | CNY | 0.414 | 0.416 | 0.409 | 0.411 | 0.411 | 0.0 (0.0%) | 140,316,400 |
20 Mar 2024 | CNY | 0.41 | 0.413 | 0.407 | 0.411 | 0.411 | +0.002 (+0.49%) | 89,401,500 |
19 Mar 2024 | CNY | 0.421 | 0.421 | 0.409 | 0.409 | 0.409 | -0.012 (-2.85%) | 157,844,400 |
18 Mar 2024 | CNY | 0.417 | 0.421 | 0.411 | 0.421 | 0.421 | +0.004 (+0.96%) | 143,860,200 |
15 Mar 2024 | CNY | 0.418 | 0.424 | 0.414 | 0.417 | 0.417 | -0.004 (-0.95%) | 113,113,100 |
14 Mar 2024 | CNY | 0.436 | 0.442 | 0.418 | 0.421 | 0.421 | +0.004 (+0.96%) | 463,850,400 |
13 Mar 2024 | CNY | 0.42 | 0.422 | 0.416 | 0.417 | 0.417 | -0.005 (-1.18%) | 135,411,320 |
12 Mar 2024 | CNY | 0.409 | 0.427 | 0.409 | 0.422 | 0.422 | +0.016 (+3.94%) | 261,025,410 |
11 Mar 2024 | CNY | 0.401 | 0.407 | 0.399 | 0.406 | 0.406 | +0.006 (+1.50%) | 135,133,220 |
8 Mar 2024 | CNY | 0.396 | 0.402 | 0.395 | 0.4 | 0.4 | +0.007 (+1.78%) | 163,815,700 |
7 Mar 2024 | CNY | 0.4 | 0.403 | 0.392 | 0.393 | 0.393 | -0.013 (-3.20%) | 125,103,950 |
6 Mar 2024 | CNY | 0.402 | 0.411 | 0.402 | 0.406 | 0.406 | +0.002 (+0.50%) | 101,047,610 |
5 Mar 2024 | CNY | 0.419 | 0.419 | 0.403 | 0.404 | 0.404 | -0.017 (-4.04%) | 127,318,500 |
4 Mar 2024 | CNY | 0.415 | 0.425 | 0.414 | 0.421 | 0.421 | +0.007 (+1.69%) | 241,401,900 |
1 Mar 2024 | CNY | 0.417 | 0.419 | 0.409 | 0.414 | 0.414 | -0.007 (-1.66%) | 196,672,000 |
29 Feb 2024 | CNY | 0.411 | 0.425 | 0.411 | 0.421 | 0.421 | +0.006 (+1.45%) | 185,303,000 |
28 Feb 2024 | CNY | 0.426 | 0.433 | 0.414 | 0.415 | 0.415 | -0.004 (-0.95%) | 248,331,130 |
27 Feb 2024 | CNY | 0.412 | 0.419 | 0.408 | 0.419 | 0.419 | +0.007 (+1.70%) | 159,790,300 |
26 Feb 2024 | CNY | 0.412 | 0.418 | 0.409 | 0.412 | 0.412 | +0.001 (+0.24%) | 164,927,500 |
23 Feb 2024 | CNY | 0.407 | 0.413 | 0.406 | 0.411 | 0.411 | +0.003 (+0.74%) | 110,653,360 |
22 Feb 2024 | CNY | 0.405 | 0.41 | 0.402 | 0.408 | 0.408 | +0.003 (+0.74%) | 120,126,400 |
21 Feb 2024 | CNY | 0.395 | 0.412 | 0.393 | 0.405 | 0.405 | +0.009 (+2.27%) | 148,088,770 |
20 Feb 2024 | CNY | 0.39 | 0.398 | 0.387 | 0.396 | 0.396 | +0.007 (+1.80%) | 154,853,900 |
19 Feb 2024 | CNY | 0.391 | 0.392 | 0.385 | 0.389 | 0.389 | +0.006 (+1.57%) | 108,533,000 |
8 Feb 2024 | CNY | 0.388 | 0.388 | 0.38 | 0.383 | 0.383 | -0.004 (-1.03%) | 137,880,400 |