Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 0.467 | 0.475 | 0.465 | 0.468 | 0.468 | +0.005 (+1.08%) | 2,642,500 |
27 Mar 2024 | CNY | 0.483 | 0.483 | 0.463 | 0.463 | 0.463 | -0.02 (-4.14%) | 6,373,800 |
26 Mar 2024 | CNY | 0.468 | 0.486 | 0.468 | 0.483 | 0.483 | +0.015 (+3.21%) | 7,366,000 |
25 Mar 2024 | CNY | 0.473 | 0.478 | 0.467 | 0.468 | 0.468 | -0.011 (-2.30%) | 6,935,500 |
22 Mar 2024 | CNY | 0.486 | 0.486 | 0.476 | 0.479 | 0.479 | -0.011 (-2.24%) | 6,081,810 |
21 Mar 2024 | CNY | 0.488 | 0.497 | 0.488 | 0.49 | 0.49 | -0.003 (-0.61%) | 2,823,200 |
20 Mar 2024 | CNY | 0.487 | 0.498 | 0.487 | 0.493 | 0.493 | +0.001 (+0.20%) | 3,362,600 |
19 Mar 2024 | CNY | 0.509 | 0.509 | 0.492 | 0.492 | 0.492 | -0.005 (-1.01%) | 6,047,200 |
18 Mar 2024 | CNY | 0.486 | 0.498 | 0.486 | 0.497 | 0.497 | +0.015 (+3.11%) | 12,444,300 |
15 Mar 2024 | CNY | 0.481 | 0.482 | 0.47 | 0.482 | 0.482 | +0.001 (+0.21%) | 5,389,200 |
14 Mar 2024 | CNY | 0.485 | 0.492 | 0.477 | 0.481 | 0.481 | -0.003 (-0.62%) | 4,578,800 |
13 Mar 2024 | CNY | 0.485 | 0.488 | 0.481 | 0.484 | 0.484 | +0.001 (+0.21%) | 9,949,610 |
12 Mar 2024 | CNY | 0.482 | 0.485 | 0.477 | 0.483 | 0.483 | +0.003 (+0.63%) | 10,932,900 |
11 Mar 2024 | CNY | 0.443 | 0.48 | 0.443 | 0.48 | 0.48 | +0.039 (+8.84%) | 27,219,200 |
8 Mar 2024 | CNY | 0.441 | 0.445 | 0.436 | 0.441 | 0.441 | 0.0 (0.0%) | 3,176,900 |
7 Mar 2024 | CNY | 0.45 | 0.453 | 0.44 | 0.441 | 0.441 | -0.009 (-2.00%) | 4,362,700 |
6 Mar 2024 | CNY | 0.445 | 0.455 | 0.443 | 0.45 | 0.45 | +0.001 (+0.22%) | 4,061,700 |
5 Mar 2024 | CNY | 0.452 | 0.452 | 0.444 | 0.449 | 0.449 | -0.004 (-0.88%) | 2,698,300 |
4 Mar 2024 | CNY | 0.461 | 0.461 | 0.451 | 0.453 | 0.453 | -0.005 (-1.09%) | 2,296,600 |
1 Mar 2024 | CNY | 0.454 | 0.459 | 0.452 | 0.458 | 0.458 | +0.004 (+0.88%) | 3,562,500 |
29 Feb 2024 | CNY | 0.437 | 0.455 | 0.437 | 0.454 | 0.454 | +0.017 (+3.89%) | 5,894,600 |
28 Feb 2024 | CNY | 0.447 | 0.462 | 0.437 | 0.437 | 0.437 | -0.009 (-2.02%) | 15,848,500 |
27 Feb 2024 | CNY | 0.441 | 0.448 | 0.438 | 0.446 | 0.446 | +0.006 (+1.36%) | 3,655,100 |
26 Feb 2024 | CNY | 0.439 | 0.444 | 0.436 | 0.44 | 0.44 | +0.001 (+0.23%) | 3,602,600 |
23 Feb 2024 | CNY | 0.434 | 0.439 | 0.432 | 0.439 | 0.439 | +0.005 (+1.15%) | 3,510,700 |
22 Feb 2024 | CNY | 0.43 | 0.435 | 0.43 | 0.434 | 0.434 | 0.0 (0.0%) | 3,154,500 |
21 Feb 2024 | CNY | 0.422 | 0.441 | 0.421 | 0.434 | 0.434 | +0.009 (+2.12%) | 11,768,100 |
20 Feb 2024 | CNY | 0.428 | 0.428 | 0.418 | 0.425 | 0.425 | -0.003 (-0.70%) | 3,114,900 |
19 Feb 2024 | CNY | 0.434 | 0.437 | 0.425 | 0.428 | 0.428 | -0.005 (-1.15%) | 5,423,700 |
8 Feb 2024 | CNY | 0.427 | 0.439 | 0.426 | 0.433 | 0.433 | +0.01 (+2.36%) | 4,743,600 |