Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2024 | CNY | 0.379 | 0.396 | 0.378 | 0.396 | 0.396 | +0.018 (+4.76%) | 378,691,721 |
23 Sep 2024 | CNY | 0.383 | 0.383 | 0.376 | 0.378 | 0.378 | -0.002 (-0.53%) | 36,064,801 |
20 Sep 2024 | CNY | 0.383 | 0.384 | 0.376 | 0.38 | 0.38 | -0.003 (-0.78%) | 46,632,300 |
19 Sep 2024 | CNY | 0.382 | 0.389 | 0.378 | 0.383 | 0.383 | +0.002 (+0.52%) | 62,065,000 |
18 Sep 2024 | CNY | 0.385 | 0.385 | 0.377 | 0.381 | 0.381 | -0.002 (-0.52%) | 64,012,300 |
13 Sep 2024 | CNY | 0.392 | 0.392 | 0.382 | 0.383 | 0.383 | -0.008 (-2.05%) | 48,454,800 |
12 Sep 2024 | CNY | 0.391 | 0.399 | 0.39 | 0.391 | 0.391 | 0.0 (0.0%) | 47,964,500 |
11 Sep 2024 | CNY | 0.382 | 0.392 | 0.382 | 0.391 | 0.391 | +0.007 (+1.82%) | 59,639,700 |
10 Sep 2024 | CNY | 0.385 | 0.387 | 0.379 | 0.384 | 0.384 | -0.001 (-0.26%) | 49,323,200 |
9 Sep 2024 | CNY | 0.388 | 0.391 | 0.383 | 0.385 | 0.385 | -0.004 (-1.03%) | 44,596,000 |
6 Sep 2024 | CNY | 0.397 | 0.397 | 0.387 | 0.389 | 0.389 | -0.007 (-1.77%) | 37,900,200 |
5 Sep 2024 | CNY | 0.395 | 0.401 | 0.395 | 0.396 | 0.396 | +0.001 (+0.25%) | 49,393,302 |
4 Sep 2024 | CNY | 0.394 | 0.4 | 0.392 | 0.395 | 0.395 | +0.001 (+0.25%) | 87,163,400 |
3 Sep 2024 | CNY | 0.39 | 0.398 | 0.388 | 0.394 | 0.394 | +0.003 (+0.77%) | 28,252,800 |
2 Sep 2024 | CNY | 0.399 | 0.401 | 0.39 | 0.391 | 0.391 | -0.009 (-2.25%) | 34,774,100 |
30 Aug 2024 | CNY | 0.394 | 0.404 | 0.392 | 0.4 | 0.4 | +0.006 (+1.52%) | 58,326,548 |
29 Aug 2024 | CNY | 0.386 | 0.397 | 0.384 | 0.394 | 0.394 | +0.008 (+2.07%) | 103,438,830 |
28 Aug 2024 | CNY | 0.385 | 0.388 | 0.383 | 0.386 | 0.386 | +0.001 (+0.26%) | 22,058,800 |
27 Aug 2024 | CNY | 0.389 | 0.389 | 0.383 | 0.385 | 0.385 | -0.004 (-1.03%) | 44,914,300 |
26 Aug 2024 | CNY | 0.384 | 0.394 | 0.384 | 0.389 | 0.389 | +0.006 (+1.57%) | 42,013,900 |
23 Aug 2024 | CNY | 0.385 | 0.387 | 0.382 | 0.383 | 0.383 | -0.002 (-0.52%) | 31,109,600 |
22 Aug 2024 | CNY | 0.389 | 0.39 | 0.385 | 0.385 | 0.385 | -0.004 (-1.03%) | 36,336,600 |
21 Aug 2024 | CNY | 0.388 | 0.392 | 0.386 | 0.389 | 0.389 | -0.001 (-0.26%) | 36,860,500 |
20 Aug 2024 | CNY | 0.393 | 0.396 | 0.389 | 0.39 | 0.39 | -0.005 (-1.27%) | 37,272,700 |
19 Aug 2024 | CNY | 0.396 | 0.398 | 0.393 | 0.395 | 0.395 | -0.001 (-0.25%) | 29,269,900 |
16 Aug 2024 | CNY | 0.4 | 0.4 | 0.395 | 0.396 | 0.396 | -0.004 (-1%) | 53,243,100 |
15 Aug 2024 | CNY | 0.397 | 0.404 | 0.394 | 0.4 | 0.4 | +0.003 (+0.76%) | 63,014,400 |
14 Aug 2024 | CNY | 0.401 | 0.404 | 0.396 | 0.397 | 0.397 | -0.004 (-1.00%) | 49,611,800 |
13 Aug 2024 | CNY | 0.399 | 0.403 | 0.394 | 0.401 | 0.401 | +0.003 (+0.75%) | 58,230,500 |
12 Aug 2024 | CNY | 0.405 | 0.406 | 0.397 | 0.398 | 0.398 | -0.003 (-0.75%) | 48,054,400 |