Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 0.464 | 0.473 | 0.464 | 0.468 | 0.468 | +0.004 (+0.86%) | 95,121,400 |
27 Mar 2024 | CNY | 0.478 | 0.478 | 0.464 | 0.464 | 0.464 | -0.015 (-3.13%) | 106,747,600 |
26 Mar 2024 | CNY | 0.47 | 0.482 | 0.469 | 0.479 | 0.479 | +0.009 (+1.91%) | 115,860,100 |
25 Mar 2024 | CNY | 0.476 | 0.48 | 0.47 | 0.47 | 0.47 | -0.008 (-1.67%) | 89,986,300 |
22 Mar 2024 | CNY | 0.491 | 0.491 | 0.476 | 0.478 | 0.478 | -0.013 (-2.65%) | 120,315,210 |
21 Mar 2024 | CNY | 0.497 | 0.497 | 0.488 | 0.491 | 0.491 | -0.005 (-1.01%) | 83,002,300 |
20 Mar 2024 | CNY | 0.494 | 0.5 | 0.493 | 0.496 | 0.496 | +0.001 (+0.20%) | 70,372,500 |
19 Mar 2024 | CNY | 0.502 | 0.505 | 0.495 | 0.495 | 0.495 | -0.007 (-1.39%) | 86,039,500 |
18 Mar 2024 | CNY | 0.496 | 0.502 | 0.493 | 0.502 | 0.502 | +0.011 (+2.24%) | 99,690,400 |
15 Mar 2024 | CNY | 0.489 | 0.493 | 0.481 | 0.491 | 0.491 | -0.002 (-0.41%) | 107,353,900 |
14 Mar 2024 | CNY | 0.498 | 0.501 | 0.489 | 0.493 | 0.493 | -0.005 (-1.00%) | 85,121,900 |
13 Mar 2024 | CNY | 0.499 | 0.502 | 0.496 | 0.498 | 0.498 | -0.003 (-0.60%) | 89,794,830 |
12 Mar 2024 | CNY | 0.505 | 0.508 | 0.499 | 0.501 | 0.501 | -0.001 (-0.20%) | 158,742,100 |
11 Mar 2024 | CNY | 0.479 | 0.503 | 0.479 | 0.502 | 0.502 | +0.029 (+6.13%) | 213,572,710 |
8 Mar 2024 | CNY | 0.466 | 0.477 | 0.465 | 0.473 | 0.473 | +0.007 (+1.50%) | 110,563,700 |
7 Mar 2024 | CNY | 0.477 | 0.477 | 0.465 | 0.466 | 0.466 | -0.01 (-2.10%) | 91,832,800 |
6 Mar 2024 | CNY | 0.466 | 0.483 | 0.464 | 0.476 | 0.476 | +0.008 (+1.71%) | 111,295,900 |
5 Mar 2024 | CNY | 0.47 | 0.472 | 0.465 | 0.468 | 0.468 | -0.007 (-1.47%) | 82,312,900 |
4 Mar 2024 | CNY | 0.473 | 0.479 | 0.471 | 0.475 | 0.475 | +0.002 (+0.42%) | 105,657,300 |
1 Mar 2024 | CNY | 0.472 | 0.476 | 0.467 | 0.473 | 0.473 | +0.002 (+0.42%) | 123,135,500 |
29 Feb 2024 | CNY | 0.454 | 0.471 | 0.453 | 0.471 | 0.471 | +0.016 (+3.52%) | 123,140,500 |
28 Feb 2024 | CNY | 0.463 | 0.478 | 0.454 | 0.455 | 0.455 | -0.005 (-1.09%) | 176,383,010 |
27 Feb 2024 | CNY | 0.453 | 0.46 | 0.45 | 0.46 | 0.46 | +0.006 (+1.32%) | 82,854,900 |
26 Feb 2024 | CNY | 0.455 | 0.46 | 0.45 | 0.454 | 0.454 | -0.003 (-0.66%) | 72,382,500 |
23 Feb 2024 | CNY | 0.453 | 0.459 | 0.452 | 0.457 | 0.457 | +0.005 (+1.11%) | 74,436,700 |
22 Feb 2024 | CNY | 0.449 | 0.456 | 0.446 | 0.452 | 0.452 | +0.002 (+0.44%) | 76,810,900 |
21 Feb 2024 | CNY | 0.443 | 0.459 | 0.439 | 0.45 | 0.45 | +0.005 (+1.12%) | 116,086,200 |
20 Feb 2024 | CNY | 0.446 | 0.446 | 0.439 | 0.445 | 0.445 | -0.002 (-0.45%) | 76,768,100 |
19 Feb 2024 | CNY | 0.45 | 0.452 | 0.442 | 0.447 | 0.447 | 0.0 (0.0%) | 79,136,500 |
8 Feb 2024 | CNY | 0.44 | 0.453 | 0.439 | 0.447 | 0.447 | +0.009 (+2.05%) | 103,149,000 |