Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.429 | 0.433 | 0.426 | 0.427 | 0.427 | -0.004 (-0.93%) | 386,200,210 |
11 Apr 2024 | CNY | 0.429 | 0.432 | 0.427 | 0.431 | 0.431 | -0.004 (-0.92%) | 548,538,000 |
10 Apr 2024 | CNY | 0.438 | 0.44 | 0.434 | 0.435 | 0.435 | -0.002 (-0.46%) | 539,704,420 |
9 Apr 2024 | CNY | 0.43 | 0.437 | 0.427 | 0.437 | 0.437 | +0.008 (+1.86%) | 608,082,900 |
8 Apr 2024 | CNY | 0.425 | 0.432 | 0.423 | 0.429 | 0.429 | -0.004 (-0.92%) | 676,244,170 |
3 Apr 2024 | CNY | 0.44 | 0.44 | 0.432 | 0.433 | 0.433 | -0.007 (-1.59%) | 463,220,500 |
2 Apr 2024 | CNY | 0.447 | 0.448 | 0.439 | 0.44 | 0.44 | -0.006 (-1.35%) | 514,334,900 |
1 Apr 2024 | CNY | 0.439 | 0.446 | 0.439 | 0.446 | 0.446 | +0.006 (+1.36%) | 338,464,400 |
29 Mar 2024 | CNY | 0.439 | 0.441 | 0.437 | 0.44 | 0.44 | -0.002 (-0.45%) | 337,511,400 |
28 Mar 2024 | CNY | 0.44 | 0.446 | 0.437 | 0.442 | 0.442 | 0.0 (0.0%) | 761,397,600 |
27 Mar 2024 | CNY | 0.442 | 0.449 | 0.439 | 0.442 | 0.442 | -0.005 (-1.12%) | 595,369,500 |
26 Mar 2024 | CNY | 0.447 | 0.448 | 0.441 | 0.447 | 0.447 | +0.002 (+0.45%) | 429,666,500 |
25 Mar 2024 | CNY | 0.444 | 0.451 | 0.444 | 0.445 | 0.445 | +0.001 (+0.23%) | 537,877,300 |
22 Mar 2024 | CNY | 0.458 | 0.459 | 0.442 | 0.444 | 0.444 | -0.016 (-3.48%) | 776,116,750 |
21 Mar 2024 | CNY | 0.464 | 0.466 | 0.459 | 0.46 | 0.46 | -0.001 (-0.22%) | 596,798,380 |
20 Mar 2024 | CNY | 0.461 | 0.463 | 0.458 | 0.461 | 0.461 | 0.0 (0.0%) | 513,171,610 |
19 Mar 2024 | CNY | 0.468 | 0.47 | 0.46 | 0.461 | 0.461 | -0.013 (-2.74%) | 736,229,600 |
18 Mar 2024 | CNY | 0.47 | 0.474 | 0.462 | 0.474 | 0.474 | +0.003 (+0.64%) | 778,714,800 |
15 Mar 2024 | CNY | 0.469 | 0.478 | 0.466 | 0.471 | 0.471 | -0.004 (-0.84%) | 606,350,620 |
14 Mar 2024 | CNY | 0.491 | 0.503 | 0.471 | 0.475 | 0.475 | +0.005 (+1.06%) | 1,610,120,970 |
13 Mar 2024 | CNY | 0.469 | 0.473 | 0.468 | 0.47 | 0.47 | -0.003 (-0.63%) | 480,238,200 |
12 Mar 2024 | CNY | 0.461 | 0.473 | 0.46 | 0.473 | 0.473 | +0.016 (+3.50%) | 933,006,630 |
11 Mar 2024 | CNY | 0.448 | 0.457 | 0.448 | 0.457 | 0.457 | +0.007 (+1.56%) | 583,882,030 |
8 Mar 2024 | CNY | 0.443 | 0.45 | 0.443 | 0.45 | 0.45 | +0.009 (+2.04%) | 794,402,400 |
7 Mar 2024 | CNY | 0.449 | 0.453 | 0.441 | 0.441 | 0.441 | -0.017 (-3.71%) | 825,067,300 |
6 Mar 2024 | CNY | 0.455 | 0.464 | 0.452 | 0.458 | 0.458 | +0.001 (+0.22%) | 803,748,410 |
5 Mar 2024 | CNY | 0.472 | 0.472 | 0.456 | 0.457 | 0.457 | -0.017 (-3.59%) | 771,282,800 |
4 Mar 2024 | CNY | 0.468 | 0.48 | 0.466 | 0.474 | 0.474 | +0.008 (+1.72%) | 1,223,167,880 |
1 Mar 2024 | CNY | 0.469 | 0.471 | 0.462 | 0.466 | 0.466 | -0.01 (-2.10%) | 994,704,400 |
29 Feb 2024 | CNY | 0.466 | 0.479 | 0.466 | 0.476 | 0.476 | +0.009 (+1.93%) | 769,413,960 |