Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 0.491 | 0.502 | 0.491 | 0.498 | 0.498 | +0.014 (+2.89%) | 36,043,100 |
30 Apr 2024 | CNY | 0.491 | 0.492 | 0.483 | 0.484 | 0.484 | -0.007 (-1.43%) | 34,799,900 |
29 Apr 2024 | CNY | 0.473 | 0.497 | 0.473 | 0.491 | 0.491 | +0.019 (+4.03%) | 47,590,201 |
26 Apr 2024 | CNY | 0.461 | 0.473 | 0.459 | 0.472 | 0.472 | +0.011 (+2.39%) | 36,650,505 |
25 Apr 2024 | CNY | 0.455 | 0.465 | 0.449 | 0.461 | 0.461 | +0.004 (+0.88%) | 36,660,600 |
24 Apr 2024 | CNY | 0.455 | 0.459 | 0.45 | 0.457 | 0.457 | 0.0 (0.0%) | 23,671,900 |
23 Apr 2024 | CNY | 0.463 | 0.464 | 0.455 | 0.457 | 0.457 | -0.006 (-1.30%) | 35,096,500 |
22 Apr 2024 | CNY | 0.469 | 0.472 | 0.461 | 0.463 | 0.463 | -0.005 (-1.07%) | 26,923,800 |
19 Apr 2024 | CNY | 0.479 | 0.479 | 0.463 | 0.468 | 0.468 | -0.01 (-2.09%) | 33,844,801 |
18 Apr 2024 | CNY | 0.477 | 0.485 | 0.468 | 0.478 | 0.478 | 0.0 (0.0%) | 38,101,100 |
17 Apr 2024 | CNY | 0.466 | 0.479 | 0.466 | 0.478 | 0.478 | +0.009 (+1.92%) | 31,659,900 |
16 Apr 2024 | CNY | 0.485 | 0.485 | 0.467 | 0.469 | 0.469 | -0.016 (-3.30%) | 29,375,100 |
15 Apr 2024 | CNY | 0.478 | 0.492 | 0.478 | 0.485 | 0.485 | +0.007 (+1.46%) | 32,855,714 |
12 Apr 2024 | CNY | 0.494 | 0.494 | 0.477 | 0.478 | 0.478 | -0.015 (-3.04%) | 35,062,600 |
11 Apr 2024 | CNY | 0.486 | 0.497 | 0.483 | 0.493 | 0.493 | -0.003 (-0.60%) | 38,588,501 |
10 Apr 2024 | CNY | 0.505 | 0.505 | 0.491 | 0.496 | 0.496 | -0.007 (-1.39%) | 35,346,600 |
9 Apr 2024 | CNY | 0.486 | 0.504 | 0.485 | 0.503 | 0.503 | +0.017 (+3.50%) | 48,116,900 |
8 Apr 2024 | CNY | 0.492 | 0.5 | 0.484 | 0.486 | 0.486 | -0.007 (-1.42%) | 33,330,600 |
3 Apr 2024 | CNY | 0.499 | 0.503 | 0.492 | 0.493 | 0.493 | -0.006 (-1.20%) | 38,224,500 |
2 Apr 2024 | CNY | 0.497 | 0.5 | 0.488 | 0.499 | 0.499 | +0.006 (+1.22%) | 42,497,600 |
1 Apr 2024 | CNY | 0.471 | 0.493 | 0.471 | 0.493 | 0.493 | +0.022 (+4.67%) | 46,126,000 |
29 Mar 2024 | CNY | 0.47 | 0.478 | 0.47 | 0.471 | 0.471 | +0.001 (+0.21%) | 18,422,900 |
28 Mar 2024 | CNY | 0.467 | 0.477 | 0.466 | 0.47 | 0.47 | +0.003 (+0.64%) | 21,356,700 |
27 Mar 2024 | CNY | 0.484 | 0.484 | 0.466 | 0.467 | 0.467 | -0.017 (-3.51%) | 31,813,209 |
26 Mar 2024 | CNY | 0.468 | 0.487 | 0.468 | 0.484 | 0.484 | +0.016 (+3.42%) | 34,181,221 |
25 Mar 2024 | CNY | 0.48 | 0.48 | 0.468 | 0.468 | 0.468 | -0.012 (-2.50%) | 29,269,200 |
22 Mar 2024 | CNY | 0.491 | 0.491 | 0.476 | 0.48 | 0.48 | -0.01 (-2.04%) | 35,660,301 |
21 Mar 2024 | CNY | 0.495 | 0.496 | 0.489 | 0.49 | 0.49 | -0.005 (-1.01%) | 25,184,602 |
20 Mar 2024 | CNY | 0.495 | 0.499 | 0.491 | 0.495 | 0.495 | +0.001 (+0.20%) | 30,786,411 |
19 Mar 2024 | CNY | 0.5 | 0.5 | 0.493 | 0.494 | 0.494 | -0.005 (-1.00%) | 26,760,300 |