Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | CNY | 0.18 | 0.2 | 0.17 | 0.18 | 0.18 | 0.0 (0.0%) | 58,693,757 |
29 Apr 2024 | CNY | 0.2 | 0.21 | 0.18 | 0.18 | 0.18 | -0.04 (-18.18%) | 65,836,783 |
26 Apr 2024 | CNY | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | -0.05 (-18.52%) | 93,041,391 |
25 Apr 2024 | CNY | 0.28 | 0.32 | 0.26 | 0.27 | 0.27 | -0.02 (-6.90%) | 74,817,227 |
24 Apr 2024 | CNY | 0.33 | 0.35 | 0.29 | 0.29 | 0.29 | -0.06 (-17.14%) | 66,651,141 |
23 Apr 2024 | CNY | 0.34 | 0.38 | 0.32 | 0.35 | 0.35 | -0.01 (-2.78%) | 55,364,215 |
22 Apr 2024 | CNY | 0.34 | 0.43 | 0.33 | 0.36 | 0.36 | -0.05 (-12.20%) | 66,917,524 |
19 Apr 2024 | CNY | 0.49 | 0.49 | 0.41 | 0.41 | 0.41 | -0.1 (-19.61%) | 60,528,634 |
18 Apr 2024 | CNY | 0.62 | 0.65 | 0.49 | 0.51 | 0.51 | -0.1 (-16.39%) | 55,406,127 |
17 Apr 2024 | CNY | 0.55 | 0.66 | 0.55 | 0.61 | 0.61 | +0.01 (+1.67%) | 31,421,050 |
16 Apr 2024 | CNY | 0.65 | 0.68 | 0.6 | 0.6 | 0.6 | -0.15 (-20%) | 28,807,596 |
15 Apr 2024 | CNY | 0.89 | 0.92 | 0.73 | 0.75 | 0.75 | -0.16 (-17.58%) | 31,922,899 |
12 Apr 2024 | CNY | 0.95 | 0.95 | 0.89 | 0.91 | 0.91 | -0.04 (-4.21%) | 11,431,421 |
11 Apr 2024 | CNY | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | 0.0 (0.0%) | 6,837,500 |
10 Apr 2024 | CNY | 0.97 | 0.98 | 0.92 | 0.95 | 0.95 | -0.03 (-3.06%) | 12,308,300 |
9 Apr 2024 | CNY | 1 | 1.02 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 8,278,400 |
8 Apr 2024 | CNY | 1.03 | 1.05 | 0.98 | 0.98 | 0.98 | -0.12 (-10.91%) | 20,934,100 |
3 Apr 2024 | CNY | 1.05 | 1.11 | 1.04 | 1.1 | 1.1 | +0.05 (+4.76%) | 13,911,700 |
2 Apr 2024 | CNY | 1.03 | 1.07 | 1.02 | 1.05 | 1.05 | 0.0 (0.0%) | 12,509,250 |
1 Apr 2024 | CNY | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | +0.04 (+3.96%) | 15,700,500 |
29 Mar 2024 | CNY | 0.97 | 1.01 | 0.96 | 1.01 | 1.01 | +0.03 (+3.06%) | 6,464,700 |
28 Mar 2024 | CNY | 0.98 | 1 | 0.97 | 0.98 | 0.98 | +0.02 (+2.08%) | 10,682,150 |
27 Mar 2024 | CNY | 1 | 1 | 0.95 | 0.96 | 0.96 | -0.05 (-4.95%) | 14,193,700 |
26 Mar 2024 | CNY | 0.98 | 1.06 | 0.98 | 1.01 | 1.01 | +0.03 (+3.06%) | 16,294,485 |
25 Mar 2024 | CNY | 1.03 | 1.05 | 0.95 | 0.98 | 0.98 | -0.08 (-7.55%) | 17,969,300 |
22 Mar 2024 | CNY | 1.11 | 1.12 | 1.05 | 1.06 | 1.06 | -0.05 (-4.50%) | 14,123,100 |
21 Mar 2024 | CNY | 1.15 | 1.16 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 9,989,200 |
20 Mar 2024 | CNY | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 9,563,013 |
19 Mar 2024 | CNY | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 10,875,050 |
18 Mar 2024 | CNY | 1.17 | 1.2 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 17,230,835 |