Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
7 Feb 2024 | CNY | 0.387 | 0.398 | 0.383 | 0.387 | 0.387 | +0.003 (+0.78%) | 235,611,000 |
6 Feb 2024 | CNY | 0.358 | 0.386 | 0.358 | 0.384 | 0.384 | +0.023 (+6.37%) | 203,820,100 |
5 Feb 2024 | CNY | 0.359 | 0.367 | 0.355 | 0.361 | 0.361 | 0.0 (0.0%) | 159,279,900 |
2 Feb 2024 | CNY | 0.38 | 0.387 | 0.356 | 0.361 | 0.361 | -0.017 (-4.50%) | 153,648,100 |
1 Feb 2024 | CNY | 0.371 | 0.386 | 0.371 | 0.378 | 0.378 | +0.006 (+1.61%) | 178,240,420 |
31 Jan 2024 | CNY | 0.384 | 0.385 | 0.37 | 0.372 | 0.372 | -0.016 (-4.12%) | 129,721,600 |
30 Jan 2024 | CNY | 0.39 | 0.393 | 0.385 | 0.388 | 0.388 | -0.006 (-1.52%) | 96,199,500 |
29 Jan 2024 | CNY | 0.4 | 0.408 | 0.393 | 0.394 | 0.394 | -0.001 (-0.25%) | 154,124,000 |
26 Jan 2024 | CNY | 0.418 | 0.43 | 0.384 | 0.395 | 0.395 | -0.025 (-5.95%) | 253,505,020 |
25 Jan 2024 | CNY | 0.412 | 0.421 | 0.409 | 0.42 | 0.42 | +0.011 (+2.69%) | 147,732,100 |
24 Jan 2024 | CNY | 0.411 | 0.415 | 0.401 | 0.409 | 0.409 | +0.003 (+0.74%) | 120,545,000 |
23 Jan 2024 | CNY | 0.396 | 0.412 | 0.396 | 0.406 | 0.406 | +0.011 (+2.78%) | 184,104,000 |
22 Jan 2024 | CNY | 0.415 | 0.415 | 0.391 | 0.395 | 0.395 | -0.02 (-4.82%) | 163,996,900 |
19 Jan 2024 | CNY | 0.428 | 0.433 | 0.414 | 0.415 | 0.415 | -0.016 (-3.71%) | 190,342,800 |
18 Jan 2024 | CNY | 0.426 | 0.431 | 0.421 | 0.431 | 0.431 | +0.007 (+1.65%) | 125,493,800 |
17 Jan 2024 | CNY | 0.444 | 0.445 | 0.421 | 0.424 | 0.424 | -0.022 (-4.93%) | 116,313,100 |
16 Jan 2024 | CNY | 0.45 | 0.455 | 0.443 | 0.446 | 0.446 | -0.006 (-1.33%) | 80,423,800 |
15 Jan 2024 | CNY | 0.45 | 0.458 | 0.45 | 0.452 | 0.452 | 0.0 (0.0%) | 71,122,500 |
12 Jan 2024 | CNY | 0.456 | 0.458 | 0.451 | 0.452 | 0.452 | -0.007 (-1.53%) | 104,218,590 |
11 Jan 2024 | CNY | 0.459 | 0.465 | 0.456 | 0.459 | 0.459 | +0.006 (+1.32%) | 233,698,200 |
10 Jan 2024 | CNY | 0.448 | 0.457 | 0.447 | 0.453 | 0.453 | +0.005 (+1.12%) | 153,735,900 |