Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.439 | 0.439 | 0.433 | 0.434 | 0.434 | -0.005 (-1.14%) | 3,504,400 |
11 Apr 2024 | CNY | 0.439 | 0.442 | 0.437 | 0.439 | 0.439 | 0.0 (0.0%) | 2,130,300 |
10 Apr 2024 | CNY | 0.445 | 0.445 | 0.437 | 0.439 | 0.439 | -0.006 (-1.35%) | 2,191,800 |
9 Apr 2024 | CNY | 0.44 | 0.447 | 0.439 | 0.445 | 0.445 | +0.004 (+0.91%) | 2,963,600 |
8 Apr 2024 | CNY | 0.452 | 0.452 | 0.44 | 0.441 | 0.441 | -0.012 (-2.65%) | 4,243,900 |
3 Apr 2024 | CNY | 0.455 | 0.455 | 0.452 | 0.453 | 0.453 | -0.002 (-0.44%) | 1,445,300 |
2 Apr 2024 | CNY | 0.458 | 0.458 | 0.454 | 0.455 | 0.455 | -0.003 (-0.66%) | 2,229,000 |
1 Apr 2024 | CNY | 0.452 | 0.459 | 0.452 | 0.458 | 0.458 | +0.006 (+1.33%) | 2,920,000 |
29 Mar 2024 | CNY | 0.452 | 0.453 | 0.448 | 0.452 | 0.452 | +0.001 (+0.22%) | 1,832,700 |
28 Mar 2024 | CNY | 0.454 | 0.456 | 0.448 | 0.451 | 0.451 | -0.002 (-0.44%) | 5,196,000 |
27 Mar 2024 | CNY | 0.458 | 0.46 | 0.452 | 0.453 | 0.453 | -0.005 (-1.09%) | 1,645,000 |
26 Mar 2024 | CNY | 0.463 | 0.463 | 0.455 | 0.458 | 0.458 | -0.003 (-0.65%) | 2,823,500 |
25 Mar 2024 | CNY | 0.471 | 0.471 | 0.459 | 0.461 | 0.461 | -0.009 (-1.91%) | 2,524,800 |
22 Mar 2024 | CNY | 0.48 | 0.48 | 0.466 | 0.47 | 0.47 | -0.01 (-2.08%) | 4,707,700 |
21 Mar 2024 | CNY | 0.48 | 0.482 | 0.476 | 0.48 | 0.48 | 0.0 (0.0%) | 3,594,500 |
20 Mar 2024 | CNY | 0.479 | 0.482 | 0.476 | 0.48 | 0.48 | +0.001 (+0.21%) | 3,366,700 |
19 Mar 2024 | CNY | 0.482 | 0.482 | 0.479 | 0.479 | 0.479 | -0.003 (-0.62%) | 2,774,900 |
18 Mar 2024 | CNY | 0.477 | 0.482 | 0.476 | 0.482 | 0.482 | +0.005 (+1.05%) | 3,501,000 |
15 Mar 2024 | CNY | 0.476 | 0.48 | 0.472 | 0.477 | 0.477 | 0.0 (0.0%) | 3,289,700 |
14 Mar 2024 | CNY | 0.479 | 0.483 | 0.475 | 0.477 | 0.477 | 0.0 (0.0%) | 4,882,700 |
13 Mar 2024 | CNY | 0.483 | 0.483 | 0.474 | 0.477 | 0.477 | -0.003 (-0.63%) | 3,539,000 |
12 Mar 2024 | CNY | 0.477 | 0.48 | 0.473 | 0.48 | 0.48 | +0.005 (+1.05%) | 5,533,010 |
11 Mar 2024 | CNY | 0.464 | 0.475 | 0.462 | 0.475 | 0.475 | +0.005 (+1.06%) | 5,242,800 |
8 Mar 2024 | CNY | 0.465 | 0.47 | 0.459 | 0.47 | 0.47 | +0.005 (+1.08%) | 4,532,210 |
7 Mar 2024 | CNY | 0.472 | 0.473 | 0.462 | 0.465 | 0.465 | -0.008 (-1.69%) | 5,488,000 |
6 Mar 2024 | CNY | 0.476 | 0.478 | 0.468 | 0.473 | 0.473 | -0.002 (-0.42%) | 2,524,710 |
5 Mar 2024 | CNY | 0.476 | 0.476 | 0.472 | 0.475 | 0.475 | -0.003 (-0.63%) | 1,229,300 |
4 Mar 2024 | CNY | 0.472 | 0.479 | 0.471 | 0.478 | 0.478 | +0.008 (+1.70%) | 6,115,910 |
1 Mar 2024 | CNY | 0.474 | 0.474 | 0.468 | 0.47 | 0.47 | -0.003 (-0.63%) | 3,499,100 |
29 Feb 2024 | CNY | 0.463 | 0.473 | 0.462 | 0.473 | 0.473 | +0.01 (+2.16%) | 3,866,600 |