Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.439 | 0.441 | 0.432 | 0.435 | 0.435 | -0.003 (-0.68%) | 29,017,700 |
11 Apr 2024 | CNY | 0.434 | 0.442 | 0.432 | 0.438 | 0.438 | +0.002 (+0.46%) | 23,456,100 |
10 Apr 2024 | CNY | 0.446 | 0.446 | 0.435 | 0.436 | 0.436 | -0.01 (-2.24%) | 23,009,900 |
9 Apr 2024 | CNY | 0.443 | 0.446 | 0.439 | 0.446 | 0.446 | +0.002 (+0.45%) | 26,635,700 |
8 Apr 2024 | CNY | 0.45 | 0.451 | 0.442 | 0.444 | 0.444 | -0.005 (-1.11%) | 28,807,800 |
3 Apr 2024 | CNY | 0.452 | 0.453 | 0.448 | 0.449 | 0.449 | -0.005 (-1.10%) | 23,627,000 |
2 Apr 2024 | CNY | 0.459 | 0.459 | 0.451 | 0.454 | 0.454 | -0.004 (-0.87%) | 26,486,900 |
1 Apr 2024 | CNY | 0.447 | 0.459 | 0.447 | 0.458 | 0.458 | +0.012 (+2.69%) | 35,787,510 |
29 Mar 2024 | CNY | 0.447 | 0.448 | 0.442 | 0.446 | 0.446 | -0.002 (-0.45%) | 22,038,500 |
28 Mar 2024 | CNY | 0.441 | 0.452 | 0.44 | 0.448 | 0.448 | +0.007 (+1.59%) | 28,391,500 |
27 Mar 2024 | CNY | 0.452 | 0.452 | 0.44 | 0.441 | 0.441 | -0.01 (-2.22%) | 27,543,500 |
26 Mar 2024 | CNY | 0.451 | 0.454 | 0.448 | 0.451 | 0.451 | -0.002 (-0.44%) | 24,793,900 |
25 Mar 2024 | CNY | 0.457 | 0.46 | 0.451 | 0.453 | 0.453 | -0.005 (-1.09%) | 25,665,800 |
22 Mar 2024 | CNY | 0.464 | 0.465 | 0.455 | 0.458 | 0.458 | -0.008 (-1.72%) | 35,484,490 |
21 Mar 2024 | CNY | 0.468 | 0.473 | 0.465 | 0.466 | 0.466 | 0.0 (0.0%) | 28,632,700 |
20 Mar 2024 | CNY | 0.465 | 0.468 | 0.463 | 0.466 | 0.466 | +0.001 (+0.22%) | 22,391,200 |
19 Mar 2024 | CNY | 0.472 | 0.472 | 0.465 | 0.465 | 0.465 | -0.007 (-1.48%) | 24,179,750 |
18 Mar 2024 | CNY | 0.465 | 0.472 | 0.464 | 0.472 | 0.472 | +0.008 (+1.72%) | 33,869,000 |
15 Mar 2024 | CNY | 0.463 | 0.464 | 0.455 | 0.464 | 0.464 | +0.001 (+0.22%) | 31,087,100 |
14 Mar 2024 | CNY | 0.468 | 0.471 | 0.46 | 0.463 | 0.463 | -0.003 (-0.64%) | 33,251,900 |
13 Mar 2024 | CNY | 0.47 | 0.471 | 0.465 | 0.466 | 0.466 | -0.004 (-0.85%) | 31,830,810 |
12 Mar 2024 | CNY | 0.465 | 0.472 | 0.464 | 0.47 | 0.47 | +0.007 (+1.51%) | 44,243,190 |
11 Mar 2024 | CNY | 0.452 | 0.465 | 0.451 | 0.463 | 0.463 | +0.011 (+2.43%) | 40,312,200 |
8 Mar 2024 | CNY | 0.449 | 0.452 | 0.445 | 0.452 | 0.452 | +0.005 (+1.12%) | 31,695,880 |
7 Mar 2024 | CNY | 0.457 | 0.459 | 0.445 | 0.447 | 0.447 | -0.01 (-2.19%) | 33,870,400 |
6 Mar 2024 | CNY | 0.458 | 0.464 | 0.454 | 0.457 | 0.457 | -0.002 (-0.44%) | 33,763,800 |
5 Mar 2024 | CNY | 0.458 | 0.462 | 0.454 | 0.459 | 0.459 | 0.0 (0.0%) | 38,110,600 |
4 Mar 2024 | CNY | 0.46 | 0.463 | 0.455 | 0.459 | 0.459 | -0.002 (-0.43%) | 38,931,420 |
1 Mar 2024 | CNY | 0.452 | 0.461 | 0.45 | 0.461 | 0.461 | +0.01 (+2.22%) | 49,684,430 |
29 Feb 2024 | CNY | 0.435 | 0.453 | 0.434 | 0.451 | 0.451 | +0.015 (+3.44%) | 45,071,010 |