Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 0.447 | 0.463 | 0.447 | 0.461 | 0.461 | +0.021 (+4.77%) | 844,348,609 |
30 Apr 2024 | CNY | 0.447 | 0.448 | 0.439 | 0.44 | 0.44 | -0.006 (-1.35%) | 499,417,600 |
29 Apr 2024 | CNY | 0.441 | 0.454 | 0.438 | 0.446 | 0.446 | +0.008 (+1.83%) | 767,680,400 |
26 Apr 2024 | CNY | 0.43 | 0.439 | 0.429 | 0.438 | 0.438 | +0.01 (+2.34%) | 775,587,800 |
25 Apr 2024 | CNY | 0.422 | 0.435 | 0.42 | 0.428 | 0.428 | +0.004 (+0.94%) | 747,935,800 |
24 Apr 2024 | CNY | 0.417 | 0.425 | 0.413 | 0.424 | 0.424 | +0.009 (+2.17%) | 681,183,900 |
23 Apr 2024 | CNY | 0.407 | 0.418 | 0.405 | 0.415 | 0.415 | +0.009 (+2.22%) | 753,551,600 |
22 Apr 2024 | CNY | 0.397 | 0.407 | 0.395 | 0.406 | 0.406 | +0.012 (+3.05%) | 788,605,400 |
19 Apr 2024 | CNY | 0.402 | 0.403 | 0.392 | 0.394 | 0.394 | -0.011 (-2.72%) | 803,242,800 |
18 Apr 2024 | CNY | 0.407 | 0.409 | 0.402 | 0.405 | 0.405 | -0.003 (-0.74%) | 588,950,000 |
17 Apr 2024 | CNY | 0.407 | 0.41 | 0.403 | 0.408 | 0.408 | +0.002 (+0.49%) | 672,604,800 |
16 Apr 2024 | CNY | 0.414 | 0.415 | 0.406 | 0.406 | 0.406 | -0.012 (-2.87%) | 449,978,800 |
15 Apr 2024 | CNY | 0.424 | 0.426 | 0.416 | 0.418 | 0.418 | -0.009 (-2.11%) | 539,684,600 |
12 Apr 2024 | CNY | 0.429 | 0.433 | 0.426 | 0.427 | 0.427 | -0.004 (-0.93%) | 386,200,200 |
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%) | 539,704,400 |
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%) | 676,244,100 |
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%) | 776,116,700 |
21 Mar 2024 | CNY | 0.464 | 0.466 | 0.459 | 0.46 | 0.46 | -0.001 (-0.22%) | 596,798,300 |
20 Mar 2024 | CNY | 0.461 | 0.463 | 0.458 | 0.461 | 0.461 | 0.0 (0.0%) | 513,171,600 |
19 Mar 2024 | CNY | 0.468 | 0.47 | 0.46 | 0.461 | 0.461 | -0.013 (-2.74%) | 736,229,600 |