Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | CNY | 0.512 | 0.517 | 0.504 | 0.508 | 0.508 | -0.004 (-0.78%) | 80,377,300 |
21 Mar 2024 | CNY | 0.516 | 0.522 | 0.511 | 0.512 | 0.512 | -0.004 (-0.78%) | 54,552,900 |
20 Mar 2024 | CNY | 0.513 | 0.517 | 0.509 | 0.516 | 0.516 | +0.003 (+0.58%) | 29,125,795 |
19 Mar 2024 | CNY | 0.515 | 0.519 | 0.512 | 0.513 | 0.513 | -0.002 (-0.39%) | 46,966,700 |
18 Mar 2024 | CNY | 0.505 | 0.516 | 0.504 | 0.515 | 0.515 | +0.012 (+2.39%) | 66,996,131 |
15 Mar 2024 | CNY | 0.498 | 0.504 | 0.494 | 0.503 | 0.503 | +0.004 (+0.80%) | 53,969,400 |
14 Mar 2024 | CNY | 0.507 | 0.507 | 0.494 | 0.499 | 0.499 | -0.011 (-2.16%) | 79,177,865 |
13 Mar 2024 | CNY | 0.511 | 0.517 | 0.507 | 0.51 | 0.51 | +0.003 (+0.59%) | 83,077,577 |
12 Mar 2024 | CNY | 0.51 | 0.515 | 0.505 | 0.507 | 0.507 | -0.002 (-0.39%) | 114,930,927 |
11 Mar 2024 | CNY | 0.497 | 0.51 | 0.494 | 0.509 | 0.509 | +0.007 (+1.39%) | 50,738,500 |
8 Mar 2024 | CNY | 0.491 | 0.505 | 0.49 | 0.502 | 0.502 | +0.011 (+2.24%) | 59,807,300 |
7 Mar 2024 | CNY | 0.502 | 0.507 | 0.49 | 0.491 | 0.491 | -0.012 (-2.39%) | 91,365,290 |
6 Mar 2024 | CNY | 0.502 | 0.508 | 0.495 | 0.503 | 0.503 | -0.002 (-0.40%) | 75,499,700 |
5 Mar 2024 | CNY | 0.504 | 0.514 | 0.5 | 0.505 | 0.505 | -0.002 (-0.39%) | 78,991,800 |
4 Mar 2024 | CNY | 0.509 | 0.512 | 0.498 | 0.507 | 0.507 | +0.001 (+0.20%) | 110,305,700 |
1 Mar 2024 | CNY | 0.491 | 0.507 | 0.49 | 0.506 | 0.506 | +0.017 (+3.48%) | 89,839,792 |
29 Feb 2024 | CNY | 0.464 | 0.49 | 0.463 | 0.489 | 0.489 | +0.021 (+4.49%) | 65,780,441 |
28 Feb 2024 | CNY | 0.49 | 0.496 | 0.466 | 0.468 | 0.468 | -0.021 (-4.29%) | 56,217,045 |
27 Feb 2024 | CNY | 0.467 | 0.49 | 0.463 | 0.489 | 0.489 | +0.021 (+4.49%) | 63,541,300 |
26 Feb 2024 | CNY | 0.466 | 0.474 | 0.463 | 0.468 | 0.468 | +0.002 (+0.43%) | 46,359,630 |
23 Feb 2024 | CNY | 0.465 | 0.467 | 0.459 | 0.466 | 0.466 | +0.001 (+0.22%) | 58,887,200 |
22 Feb 2024 | CNY | 0.455 | 0.467 | 0.455 | 0.465 | 0.465 | +0.009 (+1.97%) | 55,817,900 |
21 Feb 2024 | CNY | 0.451 | 0.465 | 0.447 | 0.456 | 0.456 | +0.001 (+0.22%) | 124,965,600 |
20 Feb 2024 | CNY | 0.455 | 0.456 | 0.447 | 0.455 | 0.455 | -0.001 (-0.22%) | 46,009,800 |
19 Feb 2024 | CNY | 0.455 | 0.457 | 0.446 | 0.456 | 0.456 | +0.01 (+2.24%) | 76,051,800 |
8 Feb 2024 | CNY | 0.439 | 0.455 | 0.436 | 0.446 | 0.446 | +0.009 (+2.06%) | 64,093,980 |
7 Feb 2024 | CNY | 0.421 | 0.438 | 0.42 | 0.437 | 0.437 | +0.013 (+3.07%) | 75,190,452 |
6 Feb 2024 | CNY | 0.391 | 0.424 | 0.39 | 0.424 | 0.424 | +0.032 (+8.16%) | 74,097,901 |
5 Feb 2024 | CNY | 0.4 | 0.407 | 0.378 | 0.392 | 0.392 | -0.01 (-2.49%) | 148,168,294 |
2 Feb 2024 | CNY | 0.415 | 0.421 | 0.389 | 0.402 | 0.402 | -0.015 (-3.60%) | 206,489,000 |