Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 0.482 | 0.49 | 0.481 | 0.485 | 0.485 | +0.004 (+0.83%) | 23,144,800 |
27 Mar 2024 | CNY | 0.496 | 0.496 | 0.481 | 0.481 | 0.481 | -0.017 (-3.41%) | 37,691,800 |
26 Mar 2024 | CNY | 0.492 | 0.499 | 0.486 | 0.498 | 0.498 | +0.006 (+1.22%) | 30,425,100 |
25 Mar 2024 | CNY | 0.495 | 0.5 | 0.49 | 0.492 | 0.492 | -0.005 (-1.01%) | 22,681,600 |
22 Mar 2024 | CNY | 0.506 | 0.507 | 0.494 | 0.497 | 0.497 | -0.012 (-2.36%) | 34,250,300 |
21 Mar 2024 | CNY | 0.515 | 0.517 | 0.507 | 0.509 | 0.509 | -0.007 (-1.36%) | 21,998,100 |
20 Mar 2024 | CNY | 0.517 | 0.522 | 0.513 | 0.516 | 0.516 | -0.001 (-0.19%) | 18,452,000 |
19 Mar 2024 | CNY | 0.522 | 0.528 | 0.516 | 0.517 | 0.517 | -0.005 (-0.96%) | 14,881,200 |
18 Mar 2024 | CNY | 0.515 | 0.523 | 0.513 | 0.522 | 0.522 | +0.009 (+1.75%) | 17,972,700 |
15 Mar 2024 | CNY | 0.517 | 0.517 | 0.506 | 0.513 | 0.513 | -0.004 (-0.77%) | 15,784,800 |
14 Mar 2024 | CNY | 0.524 | 0.526 | 0.513 | 0.517 | 0.517 | -0.01 (-1.90%) | 31,467,804 |
13 Mar 2024 | CNY | 0.528 | 0.528 | 0.521 | 0.527 | 0.527 | -0.003 (-0.57%) | 26,543,900 |
12 Mar 2024 | CNY | 0.536 | 0.537 | 0.526 | 0.53 | 0.53 | -0.001 (-0.19%) | 33,063,000 |
11 Mar 2024 | CNY | 0.518 | 0.532 | 0.518 | 0.531 | 0.531 | +0.018 (+3.51%) | 48,453,604 |
8 Mar 2024 | CNY | 0.495 | 0.513 | 0.495 | 0.513 | 0.513 | +0.018 (+3.64%) | 39,165,600 |
7 Mar 2024 | CNY | 0.507 | 0.508 | 0.492 | 0.495 | 0.495 | -0.012 (-2.37%) | 64,536,900 |
6 Mar 2024 | CNY | 0.494 | 0.517 | 0.491 | 0.507 | 0.507 | +0.012 (+2.42%) | 27,877,602 |
5 Mar 2024 | CNY | 0.498 | 0.498 | 0.49 | 0.495 | 0.495 | -0.004 (-0.80%) | 15,321,900 |
4 Mar 2024 | CNY | 0.499 | 0.505 | 0.496 | 0.499 | 0.499 | 0.0 (0.0%) | 13,531,602 |
1 Mar 2024 | CNY | 0.494 | 0.499 | 0.486 | 0.499 | 0.499 | +0.008 (+1.63%) | 23,127,700 |
29 Feb 2024 | CNY | 0.473 | 0.491 | 0.472 | 0.491 | 0.491 | +0.017 (+3.59%) | 25,816,402 |
28 Feb 2024 | CNY | 0.484 | 0.501 | 0.473 | 0.474 | 0.474 | -0.01 (-2.07%) | 42,323,600 |
27 Feb 2024 | CNY | 0.475 | 0.484 | 0.472 | 0.484 | 0.484 | +0.007 (+1.47%) | 13,993,600 |
26 Feb 2024 | CNY | 0.481 | 0.482 | 0.472 | 0.477 | 0.477 | -0.003 (-0.63%) | 17,252,000 |
23 Feb 2024 | CNY | 0.474 | 0.485 | 0.473 | 0.48 | 0.48 | +0.009 (+1.91%) | 24,086,800 |
22 Feb 2024 | CNY | 0.467 | 0.479 | 0.465 | 0.471 | 0.471 | +0.003 (+0.64%) | 10,356,500 |
21 Feb 2024 | CNY | 0.461 | 0.477 | 0.456 | 0.468 | 0.468 | +0.007 (+1.52%) | 26,099,400 |
20 Feb 2024 | CNY | 0.463 | 0.466 | 0.456 | 0.461 | 0.461 | -0.006 (-1.28%) | 12,043,800 |
19 Feb 2024 | CNY | 0.464 | 0.468 | 0.46 | 0.467 | 0.467 | +0.003 (+0.65%) | 14,226,400 |
8 Feb 2024 | CNY | 0.456 | 0.472 | 0.456 | 0.464 | 0.464 | +0.01 (+2.20%) | 31,103,801 |