Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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%) | 16,388,101 |
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%) | 2,370,304 |
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 |
28 Feb 2024 | CNY | 0.505 | 0.517 | 0.495 | 0.495 | 0.495 | -0.007 (-1.39%) | 6,765,600 |
27 Feb 2024 | CNY | 0.496 | 0.502 | 0.495 | 0.502 | 0.502 | +0.006 (+1.21%) | 5,827,300 |
26 Feb 2024 | CNY | 0.494 | 0.501 | 0.49 | 0.496 | 0.496 | +0.002 (+0.40%) | 4,669,600 |
23 Feb 2024 | CNY | 0.495 | 0.496 | 0.49 | 0.494 | 0.494 | -0.001 (-0.20%) | 3,580,406 |
22 Feb 2024 | CNY | 0.493 | 0.495 | 0.491 | 0.495 | 0.495 | +0.001 (+0.20%) | 2,675,800 |
21 Feb 2024 | CNY | 0.492 | 0.5 | 0.486 | 0.494 | 0.494 | +0.003 (+0.61%) | 4,859,700 |
20 Feb 2024 | CNY | 0.485 | 0.493 | 0.485 | 0.491 | 0.491 | +0.004 (+0.82%) | 3,319,800 |
19 Feb 2024 | CNY | 0.49 | 0.49 | 0.48 | 0.487 | 0.487 | -0.005 (-1.02%) | 3,931,200 |
8 Feb 2024 | CNY | 0.488 | 0.5 | 0.487 | 0.492 | 0.492 | +0.002 (+0.41%) | 5,467,500 |
7 Feb 2024 | CNY | 0.471 | 0.491 | 0.471 | 0.49 | 0.49 | +0.021 (+4.48%) | 15,877,600 |
6 Feb 2024 | CNY | 0.432 | 0.469 | 0.428 | 0.469 | 0.469 | +0.033 (+7.57%) | 5,257,200 |
5 Feb 2024 | CNY | 0.432 | 0.443 | 0.415 | 0.436 | 0.436 | -0.001 (-0.23%) | 5,921,001 |
2 Feb 2024 | CNY | 0.455 | 0.455 | 0.423 | 0.437 | 0.437 | -0.015 (-3.32%) | 15,680,900 |
1 Feb 2024 | CNY | 0.449 | 0.46 | 0.444 | 0.452 | 0.452 | +0.003 (+0.67%) | 12,652,701 |
31 Jan 2024 | CNY | 0.466 | 0.467 | 0.447 | 0.449 | 0.449 | -0.014 (-3.02%) | 10,318,000 |
30 Jan 2024 | CNY | 0.471 | 0.473 | 0.462 | 0.463 | 0.463 | -0.01 (-2.11%) | 1,791,700 |
29 Jan 2024 | CNY | 0.488 | 0.489 | 0.472 | 0.473 | 0.473 | -0.015 (-3.07%) | 9,886,400 |
26 Jan 2024 | CNY | 0.502 | 0.504 | 0.486 | 0.488 | 0.488 | -0.016 (-3.17%) | 13,231,900 |
25 Jan 2024 | CNY | 0.497 | 0.504 | 0.492 | 0.504 | 0.504 | +0.007 (+1.41%) | 10,884,300 |