Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.507 | 0.507 | 0.491 | 0.494 | 0.494 | -0.014 (-2.76%) | 7,695,700 |
11 Apr 2024 | CNY | 0.507 | 0.511 | 0.498 | 0.508 | 0.508 | -0.002 (-0.39%) | 11,656,100 |
10 Apr 2024 | CNY | 0.518 | 0.519 | 0.506 | 0.51 | 0.51 | -0.008 (-1.54%) | 14,097,700 |
9 Apr 2024 | CNY | 0.499 | 0.518 | 0.499 | 0.518 | 0.518 | +0.019 (+3.81%) | 15,022,400 |
8 Apr 2024 | CNY | 0.51 | 0.516 | 0.499 | 0.499 | 0.499 | -0.011 (-2.16%) | 8,629,500 |
3 Apr 2024 | CNY | 0.513 | 0.518 | 0.507 | 0.51 | 0.51 | -0.003 (-0.58%) | 13,425,800 |
2 Apr 2024 | CNY | 0.51 | 0.515 | 0.503 | 0.513 | 0.513 | +0.007 (+1.38%) | 14,836,210 |
1 Apr 2024 | CNY | 0.488 | 0.507 | 0.488 | 0.506 | 0.506 | +0.02 (+4.12%) | 13,149,800 |
29 Mar 2024 | CNY | 0.49 | 0.492 | 0.482 | 0.486 | 0.486 | +0.002 (+0.41%) | 8,120,800 |
28 Mar 2024 | CNY | 0.478 | 0.491 | 0.478 | 0.484 | 0.484 | +0.003 (+0.62%) | 7,677,700 |
27 Mar 2024 | CNY | 0.501 | 0.502 | 0.48 | 0.481 | 0.481 | -0.02 (-3.99%) | 14,436,800 |
26 Mar 2024 | CNY | 0.482 | 0.505 | 0.482 | 0.501 | 0.501 | +0.019 (+3.94%) | 17,593,900 |
25 Mar 2024 | CNY | 0.493 | 0.494 | 0.482 | 0.482 | 0.482 | -0.011 (-2.23%) | 5,802,800 |
22 Mar 2024 | CNY | 0.505 | 0.505 | 0.491 | 0.493 | 0.493 | -0.013 (-2.57%) | 10,828,100 |
21 Mar 2024 | CNY | 0.512 | 0.512 | 0.503 | 0.506 | 0.506 | -0.004 (-0.78%) | 8,005,400 |
20 Mar 2024 | CNY | 0.513 | 0.514 | 0.505 | 0.51 | 0.51 | -0.001 (-0.20%) | 6,264,200 |
19 Mar 2024 | CNY | 0.515 | 0.516 | 0.508 | 0.511 | 0.511 | -0.004 (-0.78%) | 19,811,700 |
18 Mar 2024 | CNY | 0.505 | 0.517 | 0.505 | 0.515 | 0.515 | +0.019 (+3.83%) | 23,033,900 |
15 Mar 2024 | CNY | 0.492 | 0.5 | 0.485 | 0.496 | 0.496 | 0.0 (0.0%) | 16,751,900 |
14 Mar 2024 | CNY | 0.499 | 0.508 | 0.493 | 0.496 | 0.496 | -0.004 (-0.80%) | 11,419,130 |
13 Mar 2024 | CNY | 0.499 | 0.505 | 0.493 | 0.5 | 0.5 | 0.0 (0.0%) | 15,621,620 |
12 Mar 2024 | CNY | 0.507 | 0.512 | 0.496 | 0.5 | 0.5 | -0.002 (-0.40%) | 30,442,500 |
11 Mar 2024 | CNY | 0.466 | 0.502 | 0.462 | 0.502 | 0.502 | +0.046 (+10.09%) | 43,075,520 |
8 Mar 2024 | CNY | 0.457 | 0.46 | 0.452 | 0.456 | 0.456 | 0.0 (0.0%) | 1,973,500 |
7 Mar 2024 | CNY | 0.467 | 0.468 | 0.456 | 0.456 | 0.456 | -0.01 (-2.15%) | 3,611,000 |
6 Mar 2024 | CNY | 0.463 | 0.471 | 0.46 | 0.466 | 0.466 | +0.003 (+0.65%) | 2,409,200 |
5 Mar 2024 | CNY | 0.468 | 0.468 | 0.459 | 0.463 | 0.463 | -0.007 (-1.49%) | 6,868,000 |
4 Mar 2024 | CNY | 0.474 | 0.478 | 0.467 | 0.47 | 0.47 | -0.004 (-0.84%) | 5,336,900 |
1 Mar 2024 | CNY | 0.469 | 0.476 | 0.467 | 0.474 | 0.474 | +0.005 (+1.07%) | 4,884,900 |
29 Feb 2024 | CNY | 0.453 | 0.47 | 0.452 | 0.469 | 0.469 | +0.014 (+3.08%) | 7,027,310 |