Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | CNY | 0.406 | 0.411 | 0.406 | 0.41 | 0.41 | +0.005 (+1.23%) | 41,322,100 |
22 Feb 2024 | CNY | 0.404 | 0.408 | 0.403 | 0.405 | 0.405 | +0.001 (+0.25%) | 43,307,900 |
21 Feb 2024 | CNY | 0.398 | 0.41 | 0.397 | 0.404 | 0.404 | +0.004 (+1%) | 43,326,140 |
20 Feb 2024 | CNY | 0.401 | 0.402 | 0.397 | 0.4 | 0.4 | -0.002 (-0.50%) | 41,113,600 |
19 Feb 2024 | CNY | 0.402 | 0.403 | 0.397 | 0.402 | 0.402 | +0.002 (+0.50%) | 26,960,000 |
8 Feb 2024 | CNY | 0.396 | 0.401 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 37,472,900 |
7 Feb 2024 | CNY | 0.391 | 0.396 | 0.388 | 0.395 | 0.395 | +0.005 (+1.28%) | 41,121,800 |
6 Feb 2024 | CNY | 0.372 | 0.39 | 0.369 | 0.39 | 0.39 | +0.016 (+4.28%) | 32,960,600 |
5 Feb 2024 | CNY | 0.374 | 0.38 | 0.36 | 0.374 | 0.374 | -0.003 (-0.80%) | 42,162,200 |
2 Feb 2024 | CNY | 0.383 | 0.384 | 0.367 | 0.377 | 0.377 | -0.006 (-1.57%) | 53,003,500 |
1 Feb 2024 | CNY | 0.383 | 0.389 | 0.382 | 0.383 | 0.383 | 0.0 (0.0%) | 37,520,100 |
31 Jan 2024 | CNY | 0.386 | 0.391 | 0.383 | 0.383 | 0.383 | -0.003 (-0.78%) | 36,440,030 |
30 Jan 2024 | CNY | 0.391 | 0.393 | 0.383 | 0.386 | 0.386 | -0.007 (-1.78%) | 45,959,970 |
29 Jan 2024 | CNY | 0.407 | 0.407 | 0.391 | 0.393 | 0.393 | -0.015 (-3.68%) | 63,625,110 |
26 Jan 2024 | CNY | 0.41 | 0.412 | 0.405 | 0.408 | 0.408 | -0.004 (-0.97%) | 39,078,300 |
25 Jan 2024 | CNY | 0.407 | 0.412 | 0.402 | 0.412 | 0.412 | +0.005 (+1.23%) | 39,918,900 |
24 Jan 2024 | CNY | 0.406 | 0.408 | 0.397 | 0.407 | 0.407 | 0.0 (0.0%) | 35,946,400 |
23 Jan 2024 | CNY | 0.404 | 0.413 | 0.4 | 0.407 | 0.407 | +0.003 (+0.74%) | 33,199,600 |
22 Jan 2024 | CNY | 0.412 | 0.414 | 0.401 | 0.404 | 0.404 | -0.009 (-2.18%) | 46,816,200 |
19 Jan 2024 | CNY | 0.415 | 0.42 | 0.412 | 0.413 | 0.413 | 0.0 (0.0%) | 39,177,500 |
18 Jan 2024 | CNY | 0.404 | 0.417 | 0.403 | 0.413 | 0.413 | +0.006 (+1.47%) | 57,668,300 |
17 Jan 2024 | CNY | 0.415 | 0.415 | 0.406 | 0.407 | 0.407 | -0.009 (-2.16%) | 43,138,500 |
16 Jan 2024 | CNY | 0.413 | 0.419 | 0.409 | 0.416 | 0.416 | +0.004 (+0.97%) | 46,650,200 |
15 Jan 2024 | CNY | 0.418 | 0.418 | 0.41 | 0.412 | 0.412 | -0.006 (-1.44%) | 26,002,100 |
12 Jan 2024 | CNY | 0.415 | 0.422 | 0.413 | 0.418 | 0.418 | +0.003 (+0.72%) | 42,129,100 |
11 Jan 2024 | CNY | 0.408 | 0.417 | 0.408 | 0.415 | 0.415 | +0.006 (+1.47%) | 39,983,500 |
10 Jan 2024 | CNY | 0.406 | 0.415 | 0.403 | 0.409 | 0.409 | +0.003 (+0.74%) | 50,834,300 |
9 Jan 2024 | CNY | 0.402 | 0.411 | 0.398 | 0.406 | 0.406 | +0.004 (+1.00%) | 44,591,700 |
8 Jan 2024 | CNY | 0.405 | 0.41 | 0.402 | 0.402 | 0.402 | -0.003 (-0.74%) | 45,434,500 |
5 Jan 2024 | CNY | 0.41 | 0.415 | 0.403 | 0.405 | 0.405 | -0.006 (-1.46%) | 46,301,930 |