Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | CNY | 0.469 | 0.47 | 0.464 | 0.466 | 0.466 | -0.001 (-0.21%) | 46,076,200 |
23 Feb 2024 | CNY | 0.469 | 0.47 | 0.463 | 0.467 | 0.467 | +0.001 (+0.21%) | 51,118,400 |
22 Feb 2024 | CNY | 0.467 | 0.47 | 0.464 | 0.466 | 0.466 | +0.002 (+0.43%) | 64,716,600 |
21 Feb 2024 | CNY | 0.46 | 0.471 | 0.459 | 0.464 | 0.464 | +0.001 (+0.22%) | 65,734,500 |
20 Feb 2024 | CNY | 0.465 | 0.466 | 0.458 | 0.463 | 0.463 | -0.002 (-0.43%) | 49,569,900 |
19 Feb 2024 | CNY | 0.458 | 0.466 | 0.457 | 0.465 | 0.465 | +0.009 (+1.97%) | 55,581,200 |
8 Feb 2024 | CNY | 0.453 | 0.462 | 0.453 | 0.456 | 0.456 | +0.005 (+1.11%) | 62,635,600 |
7 Feb 2024 | CNY | 0.444 | 0.453 | 0.442 | 0.451 | 0.451 | +0.008 (+1.81%) | 76,241,500 |
6 Feb 2024 | CNY | 0.419 | 0.445 | 0.419 | 0.443 | 0.443 | +0.02 (+4.73%) | 71,912,400 |
5 Feb 2024 | CNY | 0.415 | 0.428 | 0.4 | 0.423 | 0.423 | +0.006 (+1.44%) | 75,298,300 |
2 Feb 2024 | CNY | 0.422 | 0.426 | 0.405 | 0.417 | 0.417 | -0.008 (-1.88%) | 73,926,200 |
1 Feb 2024 | CNY | 0.409 | 0.432 | 0.409 | 0.425 | 0.425 | +0.004 (+0.95%) | 69,255,600 |
31 Jan 2024 | CNY | 0.425 | 0.426 | 0.418 | 0.421 | 0.421 | -0.002 (-0.47%) | 62,540,800 |
30 Jan 2024 | CNY | 0.434 | 0.435 | 0.421 | 0.423 | 0.423 | -0.014 (-3.20%) | 59,048,400 |
29 Jan 2024 | CNY | 0.45 | 0.455 | 0.435 | 0.437 | 0.437 | -0.015 (-3.32%) | 66,862,600 |
26 Jan 2024 | CNY | 0.461 | 0.461 | 0.45 | 0.452 | 0.452 | -0.009 (-1.95%) | 58,271,900 |
25 Jan 2024 | CNY | 0.455 | 0.462 | 0.448 | 0.461 | 0.461 | +0.006 (+1.32%) | 59,367,000 |
24 Jan 2024 | CNY | 0.457 | 0.457 | 0.442 | 0.455 | 0.455 | +0.002 (+0.44%) | 67,698,800 |
23 Jan 2024 | CNY | 0.448 | 0.457 | 0.445 | 0.453 | 0.453 | +0.005 (+1.12%) | 48,957,800 |
22 Jan 2024 | CNY | 0.459 | 0.46 | 0.446 | 0.448 | 0.448 | -0.012 (-2.61%) | 55,394,000 |
19 Jan 2024 | CNY | 0.459 | 0.464 | 0.458 | 0.46 | 0.46 | 0.0 (0.0%) | 62,571,800 |
18 Jan 2024 | CNY | 0.45 | 0.461 | 0.445 | 0.46 | 0.46 | +0.007 (+1.55%) | 55,911,400 |
17 Jan 2024 | CNY | 0.459 | 0.461 | 0.451 | 0.453 | 0.453 | -0.009 (-1.95%) | 50,189,500 |
16 Jan 2024 | CNY | 0.46 | 0.462 | 0.455 | 0.462 | 0.462 | +0.002 (+0.43%) | 44,370,500 |
15 Jan 2024 | CNY | 0.461 | 0.465 | 0.458 | 0.46 | 0.46 | -0.004 (-0.86%) | 43,693,800 |
12 Jan 2024 | CNY | 0.469 | 0.469 | 0.462 | 0.464 | 0.464 | -0.007 (-1.49%) | 50,386,900 |
11 Jan 2024 | CNY | 0.461 | 0.472 | 0.461 | 0.471 | 0.471 | +0.008 (+1.73%) | 48,796,500 |
10 Jan 2024 | CNY | 0.465 | 0.469 | 0.46 | 0.463 | 0.463 | -0.003 (-0.64%) | 44,231,800 |
9 Jan 2024 | CNY | 0.464 | 0.472 | 0.462 | 0.466 | 0.466 | +0.001 (+0.22%) | 49,523,800 |
8 Jan 2024 | CNY | 0.47 | 0.474 | 0.465 | 0.465 | 0.465 | -0.009 (-1.90%) | 48,699,900 |