Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.51 | 0.517 | 0.49 | 0.491 | 0.491 | -0.018 (-3.54%) | 485,018,630 |
27 Feb 2024 | CNY | 0.487 | 0.509 | 0.486 | 0.509 | 0.509 | +0.02 (+4.09%) | 480,951,880 |
26 Feb 2024 | CNY | 0.486 | 0.495 | 0.485 | 0.489 | 0.489 | +0.002 (+0.41%) | 285,596,600 |
23 Feb 2024 | CNY | 0.487 | 0.49 | 0.481 | 0.487 | 0.487 | 0.0 (0.0%) | 208,093,500 |
22 Feb 2024 | CNY | 0.482 | 0.49 | 0.481 | 0.487 | 0.487 | +0.004 (+0.83%) | 188,069,700 |
21 Feb 2024 | CNY | 0.479 | 0.491 | 0.475 | 0.483 | 0.483 | +0.002 (+0.42%) | 272,919,360 |
20 Feb 2024 | CNY | 0.484 | 0.484 | 0.477 | 0.481 | 0.481 | -0.005 (-1.03%) | 151,470,310 |
19 Feb 2024 | CNY | 0.485 | 0.486 | 0.477 | 0.486 | 0.486 | +0.006 (+1.25%) | 249,204,620 |
8 Feb 2024 | CNY | 0.476 | 0.489 | 0.476 | 0.48 | 0.48 | +0.007 (+1.48%) | 345,018,690 |
7 Feb 2024 | CNY | 0.461 | 0.474 | 0.457 | 0.473 | 0.473 | +0.013 (+2.83%) | 309,097,980 |
6 Feb 2024 | CNY | 0.427 | 0.46 | 0.424 | 0.46 | 0.46 | +0.029 (+6.73%) | 370,763,940 |
5 Feb 2024 | CNY | 0.425 | 0.438 | 0.404 | 0.431 | 0.431 | 0.0 (0.0%) | 335,221,190 |
2 Feb 2024 | CNY | 0.441 | 0.443 | 0.416 | 0.431 | 0.431 | -0.01 (-2.27%) | 265,917,830 |
1 Feb 2024 | CNY | 0.434 | 0.45 | 0.433 | 0.441 | 0.441 | +0.004 (+0.92%) | 201,355,810 |
31 Jan 2024 | CNY | 0.443 | 0.448 | 0.434 | 0.437 | 0.437 | -0.008 (-1.80%) | 238,157,800 |
30 Jan 2024 | CNY | 0.462 | 0.462 | 0.444 | 0.445 | 0.445 | -0.018 (-3.89%) | 282,566,100 |
29 Jan 2024 | CNY | 0.478 | 0.482 | 0.463 | 0.463 | 0.463 | -0.013 (-2.73%) | 287,282,700 |
26 Jan 2024 | CNY | 0.489 | 0.489 | 0.474 | 0.476 | 0.476 | -0.013 (-2.66%) | 302,107,070 |
25 Jan 2024 | CNY | 0.481 | 0.49 | 0.475 | 0.489 | 0.489 | +0.01 (+2.09%) | 283,654,620 |
24 Jan 2024 | CNY | 0.481 | 0.482 | 0.465 | 0.479 | 0.479 | +0.001 (+0.21%) | 272,429,010 |
23 Jan 2024 | CNY | 0.47 | 0.482 | 0.468 | 0.478 | 0.478 | +0.008 (+1.70%) | 271,884,950 |
22 Jan 2024 | CNY | 0.488 | 0.488 | 0.469 | 0.47 | 0.47 | -0.019 (-3.89%) | 202,990,200 |
19 Jan 2024 | CNY | 0.489 | 0.493 | 0.486 | 0.489 | 0.489 | 0.0 (0.0%) | 172,777,790 |
18 Jan 2024 | CNY | 0.482 | 0.492 | 0.473 | 0.489 | 0.489 | +0.004 (+0.82%) | 263,527,800 |
17 Jan 2024 | CNY | 0.496 | 0.496 | 0.484 | 0.485 | 0.485 | -0.012 (-2.41%) | 241,853,400 |
16 Jan 2024 | CNY | 0.494 | 0.498 | 0.489 | 0.497 | 0.497 | +0.003 (+0.61%) | 219,682,800 |
15 Jan 2024 | CNY | 0.495 | 0.501 | 0.492 | 0.494 | 0.494 | -0.003 (-0.60%) | 176,864,400 |
12 Jan 2024 | CNY | 0.503 | 0.504 | 0.496 | 0.497 | 0.497 | -0.008 (-1.58%) | 183,606,700 |
11 Jan 2024 | CNY | 0.495 | 0.506 | 0.494 | 0.505 | 0.505 | +0.009 (+1.81%) | 204,294,200 |
10 Jan 2024 | CNY | 0.5 | 0.505 | 0.492 | 0.496 | 0.496 | -0.005 (-1.00%) | 216,391,600 |