Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2024 | CNY | 0.536 | 0.565 | 0.535 | 0.564 | 0.564 | +0.034 (+6.42%) | 2,131,780,500 |
25 Sep 2024 | CNY | 0.498 | 0.548 | 0.498 | 0.53 | 0.53 | +0.002 (+0.38%) | 378,205,029 |
24 Sep 2024 | CNY | 0.513 | 0.528 | 0.509 | 0.528 | 0.528 | +0.026 (+5.18%) | 334,544,700 |
23 Sep 2024 | CNY | 0.502 | 0.509 | 0.5 | 0.502 | 0.502 | +0.002 (+0.40%) | 297,637,500 |
20 Sep 2024 | CNY | 0.498 | 0.508 | 0.494 | 0.5 | 0.5 | +0.002 (+0.40%) | 273,801,400 |
19 Sep 2024 | CNY | 0.486 | 0.499 | 0.482 | 0.498 | 0.498 | +0.014 (+2.89%) | 293,002,703 |
18 Sep 2024 | CNY | 0.48 | 0.484 | 0.48 | 0.484 | 0.484 | +0.007 (+1.47%) | 100,301,200 |
13 Sep 2024 | CNY | 0.477 | 0.482 | 0.475 | 0.477 | 0.477 | 0.0 (0.0%) | 140,452,400 |
12 Sep 2024 | CNY | 0.476 | 0.481 | 0.476 | 0.477 | 0.477 | +0.004 (+0.85%) | 176,229,900 |
11 Sep 2024 | CNY | 0.471 | 0.473 | 0.469 | 0.473 | 0.473 | -0.001 (-0.21%) | 209,262,800 |
10 Sep 2024 | CNY | 0.473 | 0.475 | 0.467 | 0.474 | 0.474 | +0.005 (+1.07%) | 202,127,675 |
9 Sep 2024 | CNY | 0.47 | 0.473 | 0.467 | 0.469 | 0.469 | -0.003 (-0.64%) | 132,691,400 |
6 Sep 2024 | CNY | 0.476 | 0.479 | 0.471 | 0.472 | 0.472 | -0.003 (-0.63%) | 82,602,374 |
5 Sep 2024 | CNY | 0.476 | 0.479 | 0.474 | 0.475 | 0.475 | 0.0 (0.0%) | 156,418,501 |
4 Sep 2024 | CNY | 0.473 | 0.478 | 0.471 | 0.475 | 0.475 | -0.003 (-0.63%) | 181,347,901 |
3 Sep 2024 | CNY | 0.478 | 0.484 | 0.476 | 0.478 | 0.478 | +0.002 (+0.42%) | 179,168,303 |
2 Sep 2024 | CNY | 0.484 | 0.488 | 0.475 | 0.476 | 0.476 | -0.012 (-2.46%) | 200,445,487 |
30 Aug 2024 | CNY | 0.475 | 0.494 | 0.473 | 0.488 | 0.488 | +0.015 (+3.17%) | 343,203,200 |
29 Aug 2024 | CNY | 0.466 | 0.474 | 0.462 | 0.473 | 0.473 | 0.0 (0.0%) | 252,280,500 |
28 Aug 2024 | CNY | 0.477 | 0.478 | 0.47 | 0.473 | 0.473 | -0.005 (-1.05%) | 200,353,800 |
27 Aug 2024 | CNY | 0.474 | 0.479 | 0.471 | 0.478 | 0.478 | -0.002 (-0.42%) | 136,430,800 |
26 Aug 2024 | CNY | 0.477 | 0.482 | 0.477 | 0.48 | 0.48 | +0.006 (+1.27%) | 166,370,600 |
23 Aug 2024 | CNY | 0.474 | 0.475 | 0.472 | 0.474 | 0.474 | -0.004 (-0.84%) | 116,830,100 |
22 Aug 2024 | CNY | 0.477 | 0.478 | 0.471 | 0.478 | 0.478 | +0.008 (+1.70%) | 172,181,603 |
21 Aug 2024 | CNY | 0.468 | 0.472 | 0.464 | 0.47 | 0.47 | -0.009 (-1.88%) | 195,021,400 |
20 Aug 2024 | CNY | 0.487 | 0.488 | 0.478 | 0.479 | 0.479 | -0.005 (-1.03%) | 195,352,000 |
19 Aug 2024 | CNY | 0.482 | 0.489 | 0.481 | 0.484 | 0.484 | +0.009 (+1.89%) | 245,747,600 |
16 Aug 2024 | CNY | 0.472 | 0.477 | 0.47 | 0.475 | 0.475 | +0.009 (+1.93%) | 243,053,100 |
15 Aug 2024 | CNY | 0.463 | 0.473 | 0.461 | 0.466 | 0.466 | 0.0 (0.0%) | 266,833,100 |
14 Aug 2024 | CNY | 0.475 | 0.475 | 0.466 | 0.466 | 0.466 | -0.007 (-1.48%) | 129,979,300 |