Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.467 | 0.471 | 0.461 | 0.462 | 0.462 | -0.007 (-1.49%) | 90,281,800 |
11 Apr 2024 | CNY | 0.463 | 0.472 | 0.462 | 0.469 | 0.469 | -0.001 (-0.21%) | 104,211,000 |
10 Apr 2024 | CNY | 0.467 | 0.475 | 0.465 | 0.47 | 0.47 | +0.007 (+1.51%) | 164,035,510 |
9 Apr 2024 | CNY | 0.458 | 0.466 | 0.458 | 0.463 | 0.463 | +0.007 (+1.54%) | 101,375,400 |
8 Apr 2024 | CNY | 0.457 | 0.464 | 0.453 | 0.456 | 0.456 | -0.004 (-0.87%) | 96,369,200 |
3 Apr 2024 | CNY | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.008 (-1.71%) | 85,632,400 |
2 Apr 2024 | CNY | 0.475 | 0.477 | 0.468 | 0.468 | 0.468 | -0.004 (-0.85%) | 124,093,000 |
1 Apr 2024 | CNY | 0.466 | 0.473 | 0.466 | 0.472 | 0.472 | +0.006 (+1.29%) | 61,425,500 |
29 Mar 2024 | CNY | 0.466 | 0.467 | 0.463 | 0.466 | 0.466 | +0.003 (+0.65%) | 33,076,400 |
28 Mar 2024 | CNY | 0.455 | 0.469 | 0.454 | 0.463 | 0.463 | +0.011 (+2.43%) | 167,475,300 |
27 Mar 2024 | CNY | 0.458 | 0.458 | 0.451 | 0.452 | 0.452 | -0.01 (-2.16%) | 127,236,000 |
26 Mar 2024 | CNY | 0.459 | 0.464 | 0.456 | 0.462 | 0.462 | +0.007 (+1.54%) | 127,860,600 |
25 Mar 2024 | CNY | 0.462 | 0.465 | 0.455 | 0.455 | 0.455 | -0.006 (-1.30%) | 135,884,100 |
22 Mar 2024 | CNY | 0.468 | 0.47 | 0.458 | 0.461 | 0.461 | -0.016 (-3.35%) | 204,896,100 |
21 Mar 2024 | CNY | 0.48 | 0.483 | 0.474 | 0.477 | 0.477 | +0.006 (+1.27%) | 156,791,200 |
20 Mar 2024 | CNY | 0.47 | 0.473 | 0.464 | 0.471 | 0.471 | +0.003 (+0.64%) | 99,597,300 |
19 Mar 2024 | CNY | 0.474 | 0.474 | 0.466 | 0.468 | 0.468 | -0.01 (-2.09%) | 149,279,800 |
18 Mar 2024 | CNY | 0.469 | 0.478 | 0.467 | 0.478 | 0.478 | +0.008 (+1.70%) | 134,777,400 |
15 Mar 2024 | CNY | 0.468 | 0.471 | 0.463 | 0.47 | 0.47 | -0.006 (-1.26%) | 136,859,100 |
14 Mar 2024 | CNY | 0.488 | 0.489 | 0.473 | 0.476 | 0.476 | -0.008 (-1.65%) | 124,716,400 |
13 Mar 2024 | CNY | 0.483 | 0.491 | 0.482 | 0.484 | 0.484 | +0.003 (+0.62%) | 152,555,010 |
12 Mar 2024 | CNY | 0.467 | 0.482 | 0.463 | 0.481 | 0.481 | +0.021 (+4.57%) | 209,659,900 |
11 Mar 2024 | CNY | 0.453 | 0.461 | 0.452 | 0.46 | 0.46 | +0.008 (+1.77%) | 122,070,730 |
8 Mar 2024 | CNY | 0.446 | 0.454 | 0.446 | 0.452 | 0.452 | +0.008 (+1.80%) | 149,699,600 |
7 Mar 2024 | CNY | 0.454 | 0.458 | 0.443 | 0.444 | 0.444 | -0.007 (-1.55%) | 133,321,100 |
6 Mar 2024 | CNY | 0.442 | 0.459 | 0.442 | 0.451 | 0.451 | +0.007 (+1.58%) | 199,678,700 |
5 Mar 2024 | CNY | 0.451 | 0.453 | 0.442 | 0.444 | 0.444 | -0.015 (-3.27%) | 188,400,130 |
4 Mar 2024 | CNY | 0.465 | 0.465 | 0.456 | 0.459 | 0.459 | -0.004 (-0.86%) | 125,901,800 |
1 Mar 2024 | CNY | 0.455 | 0.464 | 0.449 | 0.463 | 0.463 | +0.004 (+0.87%) | 199,249,700 |
29 Feb 2024 | CNY | 0.451 | 0.461 | 0.451 | 0.459 | 0.459 | +0.004 (+0.88%) | 154,748,800 |