Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 0.474 | 0.482 | 0.473 | 0.476 | 0.476 | +0.002 (+0.42%) | 31,284,100 |
28 Mar 2024 | CNY | 0.474 | 0.479 | 0.469 | 0.474 | 0.474 | +0.004 (+0.85%) | 59,427,500 |
27 Mar 2024 | CNY | 0.487 | 0.487 | 0.47 | 0.47 | 0.47 | -0.017 (-3.49%) | 33,643,720 |
26 Mar 2024 | CNY | 0.476 | 0.49 | 0.476 | 0.487 | 0.487 | +0.013 (+2.74%) | 58,641,400 |
25 Mar 2024 | CNY | 0.483 | 0.486 | 0.474 | 0.474 | 0.474 | -0.01 (-2.07%) | 53,758,600 |
22 Mar 2024 | CNY | 0.498 | 0.498 | 0.483 | 0.484 | 0.484 | -0.014 (-2.81%) | 112,103,300 |
21 Mar 2024 | CNY | 0.503 | 0.507 | 0.496 | 0.498 | 0.498 | -0.005 (-0.99%) | 48,097,200 |
20 Mar 2024 | CNY | 0.5 | 0.507 | 0.5 | 0.503 | 0.503 | 0.0 (0.0%) | 27,403,300 |
19 Mar 2024 | CNY | 0.507 | 0.51 | 0.502 | 0.503 | 0.503 | -0.005 (-0.98%) | 42,749,800 |
18 Mar 2024 | CNY | 0.499 | 0.509 | 0.499 | 0.508 | 0.508 | +0.013 (+2.63%) | 68,082,400 |
15 Mar 2024 | CNY | 0.491 | 0.496 | 0.484 | 0.495 | 0.495 | +0.002 (+0.41%) | 44,750,500 |
14 Mar 2024 | CNY | 0.5 | 0.504 | 0.49 | 0.493 | 0.493 | -0.004 (-0.80%) | 40,591,600 |
13 Mar 2024 | CNY | 0.5 | 0.502 | 0.495 | 0.497 | 0.497 | -0.001 (-0.20%) | 48,000,700 |
12 Mar 2024 | CNY | 0.499 | 0.502 | 0.493 | 0.498 | 0.498 | +0.002 (+0.40%) | 63,482,510 |
11 Mar 2024 | CNY | 0.467 | 0.496 | 0.467 | 0.496 | 0.496 | +0.031 (+6.67%) | 113,730,530 |
8 Mar 2024 | CNY | 0.462 | 0.468 | 0.459 | 0.465 | 0.465 | 0.0 (0.0%) | 40,156,100 |
7 Mar 2024 | CNY | 0.472 | 0.476 | 0.464 | 0.465 | 0.465 | -0.007 (-1.48%) | 49,181,700 |
6 Mar 2024 | CNY | 0.47 | 0.478 | 0.465 | 0.472 | 0.472 | 0.0 (0.0%) | 55,060,000 |
5 Mar 2024 | CNY | 0.47 | 0.475 | 0.466 | 0.472 | 0.472 | -0.004 (-0.84%) | 59,029,610 |
4 Mar 2024 | CNY | 0.478 | 0.483 | 0.472 | 0.476 | 0.476 | -0.002 (-0.42%) | 51,951,800 |
1 Mar 2024 | CNY | 0.476 | 0.481 | 0.472 | 0.478 | 0.478 | +0.003 (+0.63%) | 104,599,000 |
29 Feb 2024 | CNY | 0.456 | 0.476 | 0.451 | 0.475 | 0.475 | +0.017 (+3.71%) | 80,992,860 |
28 Feb 2024 | CNY | 0.467 | 0.481 | 0.458 | 0.458 | 0.458 | -0.007 (-1.51%) | 90,407,780 |
27 Feb 2024 | CNY | 0.457 | 0.466 | 0.454 | 0.465 | 0.465 | +0.008 (+1.75%) | 51,075,900 |
26 Feb 2024 | CNY | 0.456 | 0.463 | 0.454 | 0.457 | 0.457 | +0.001 (+0.22%) | 49,246,680 |
23 Feb 2024 | CNY | 0.456 | 0.457 | 0.448 | 0.456 | 0.456 | +0.002 (+0.44%) | 43,859,730 |
22 Feb 2024 | CNY | 0.449 | 0.454 | 0.448 | 0.454 | 0.454 | +0.002 (+0.44%) | 38,068,200 |
21 Feb 2024 | CNY | 0.44 | 0.461 | 0.44 | 0.452 | 0.452 | +0.007 (+1.57%) | 77,876,900 |
20 Feb 2024 | CNY | 0.444 | 0.447 | 0.438 | 0.445 | 0.445 | -0.003 (-0.67%) | 46,390,000 |
19 Feb 2024 | CNY | 0.453 | 0.457 | 0.444 | 0.448 | 0.448 | -0.003 (-0.67%) | 52,761,800 |