Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.473 | 0.473 | 0.465 | 0.466 | 0.466 | -0.003 (-0.64%) | 5,056,600 |
11 Apr 2024 | CNY | 0.472 | 0.474 | 0.468 | 0.469 | 0.469 | -0.004 (-0.85%) | 19,690,700 |
10 Apr 2024 | CNY | 0.48 | 0.48 | 0.472 | 0.473 | 0.473 | -0.007 (-1.46%) | 556,500 |
9 Apr 2024 | CNY | 0.472 | 0.482 | 0.468 | 0.48 | 0.48 | +0.008 (+1.69%) | 1,078,700 |
8 Apr 2024 | CNY | 0.48 | 0.48 | 0.472 | 0.472 | 0.472 | -0.009 (-1.87%) | 5,470,800 |
3 Apr 2024 | CNY | 0.484 | 0.485 | 0.48 | 0.481 | 0.481 | -0.003 (-0.62%) | 1,244,000 |
2 Apr 2024 | CNY | 0.49 | 0.49 | 0.482 | 0.484 | 0.484 | -0.006 (-1.22%) | 9,828,000 |
1 Apr 2024 | CNY | 0.485 | 0.49 | 0.483 | 0.49 | 0.49 | +0.009 (+1.87%) | 7,028,700 |
29 Mar 2024 | CNY | 0.481 | 0.481 | 0.476 | 0.481 | 0.481 | +0.001 (+0.21%) | 8,318,500 |
28 Mar 2024 | CNY | 0.476 | 0.486 | 0.476 | 0.48 | 0.48 | +0.001 (+0.21%) | 8,874,800 |
27 Mar 2024 | CNY | 0.482 | 0.485 | 0.479 | 0.479 | 0.479 | -0.007 (-1.44%) | 13,940,100 |
26 Mar 2024 | CNY | 0.489 | 0.489 | 0.483 | 0.486 | 0.486 | -0.003 (-0.61%) | 1,541,700 |
25 Mar 2024 | CNY | 0.491 | 0.497 | 0.489 | 0.489 | 0.489 | -0.004 (-0.81%) | 5,367,910 |
22 Mar 2024 | CNY | 0.5 | 0.5 | 0.49 | 0.493 | 0.493 | -0.011 (-2.18%) | 2,354,500 |
21 Mar 2024 | CNY | 0.506 | 0.508 | 0.502 | 0.504 | 0.504 | -0.003 (-0.59%) | 975,400 |
20 Mar 2024 | CNY | 0.509 | 0.51 | 0.504 | 0.507 | 0.507 | -0.003 (-0.59%) | 3,441,500 |
19 Mar 2024 | CNY | 0.512 | 0.515 | 0.509 | 0.51 | 0.51 | -0.007 (-1.35%) | 5,684,400 |
18 Mar 2024 | CNY | 0.511 | 0.518 | 0.506 | 0.517 | 0.517 | +0.003 (+0.58%) | 2,578,000 |
15 Mar 2024 | CNY | 0.514 | 0.519 | 0.507 | 0.514 | 0.514 | 0.0 (0.0%) | 1,918,010 |
14 Mar 2024 | CNY | 0.524 | 0.533 | 0.51 | 0.514 | 0.514 | 0.0 (0.0%) | 7,026,900 |
13 Mar 2024 | CNY | 0.512 | 0.516 | 0.508 | 0.514 | 0.514 | -0.001 (-0.19%) | 16,388,100 |
12 Mar 2024 | CNY | 0.506 | 0.517 | 0.506 | 0.515 | 0.515 | +0.01 (+1.98%) | 10,722,900 |
11 Mar 2024 | CNY | 0.491 | 0.506 | 0.488 | 0.505 | 0.505 | +0.016 (+3.27%) | 10,224,400 |
8 Mar 2024 | CNY | 0.49 | 0.494 | 0.484 | 0.489 | 0.489 | -0.001 (-0.20%) | 10,695,400 |
7 Mar 2024 | CNY | 0.504 | 0.504 | 0.489 | 0.49 | 0.49 | -0.019 (-3.73%) | 4,605,700 |
6 Mar 2024 | CNY | 0.51 | 0.513 | 0.504 | 0.509 | 0.509 | -0.003 (-0.59%) | 4,832,700 |
5 Mar 2024 | CNY | 0.512 | 0.514 | 0.51 | 0.512 | 0.512 | -0.005 (-0.97%) | 2,370,300 |
4 Mar 2024 | CNY | 0.506 | 0.521 | 0.506 | 0.517 | 0.517 | +0.012 (+2.38%) | 5,403,800 |
1 Mar 2024 | CNY | 0.502 | 0.506 | 0.498 | 0.505 | 0.505 | +0.001 (+0.20%) | 7,304,600 |
29 Feb 2024 | CNY | 0.493 | 0.505 | 0.493 | 0.504 | 0.504 | +0.009 (+1.82%) | 3,051,600 |