Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2024 | CNY | 0.466 | 0.475 | 0.464 | 0.469 | 0.469 | +0.008 (+1.74%) | 4,982,142,000 |
9 Apr 2024 | CNY | 0.458 | 0.466 | 0.458 | 0.461 | 0.461 | +0.004 (+0.88%) | 3,051,501,000 |
8 Apr 2024 | CNY | 0.455 | 0.463 | 0.453 | 0.457 | 0.457 | -0.003 (-0.65%) | 3,574,490,000 |
3 Apr 2024 | CNY | 0.469 | 0.469 | 0.459 | 0.46 | 0.46 | -0.008 (-1.71%) | 2,645,270,000 |
2 Apr 2024 | CNY | 0.474 | 0.475 | 0.467 | 0.468 | 0.468 | -0.003 (-0.64%) | 3,715,818,000 |
1 Apr 2024 | CNY | 0.467 | 0.472 | 0.466 | 0.471 | 0.471 | +0.006 (+1.29%) | 2,072,234,000 |
29 Mar 2024 | CNY | 0.464 | 0.467 | 0.463 | 0.465 | 0.465 | +0.003 (+0.65%) | 1,079,024,000 |
28 Mar 2024 | CNY | 0.453 | 0.469 | 0.453 | 0.462 | 0.462 | +0.01 (+2.21%) | 5,086,555,000 |
27 Mar 2024 | CNY | 0.456 | 0.457 | 0.451 | 0.452 | 0.452 | -0.01 (-2.16%) | 3,745,357,000 |
26 Mar 2024 | CNY | 0.459 | 0.464 | 0.455 | 0.462 | 0.462 | +0.007 (+1.54%) | 4,042,608,000 |
25 Mar 2024 | CNY | 0.461 | 0.465 | 0.454 | 0.455 | 0.455 | -0.006 (-1.30%) | 4,455,804,000 |
22 Mar 2024 | CNY | 0.468 | 0.468 | 0.457 | 0.461 | 0.461 | -0.015 (-3.15%) | 5,207,899,000 |
21 Mar 2024 | CNY | 0.478 | 0.482 | 0.473 | 0.476 | 0.476 | +0.005 (+1.06%) | 4,147,288,000 |
20 Mar 2024 | CNY | 0.468 | 0.472 | 0.463 | 0.471 | 0.471 | +0.003 (+0.64%) | 3,457,622,000 |
19 Mar 2024 | CNY | 0.47 | 0.473 | 0.465 | 0.468 | 0.468 | -0.009 (-1.89%) | 3,819,897,000 |
18 Mar 2024 | CNY | 0.468 | 0.477 | 0.466 | 0.477 | 0.477 | +0.008 (+1.71%) | 4,539,825,000 |
15 Mar 2024 | CNY | 0.466 | 0.47 | 0.461 | 0.469 | 0.469 | -0.005 (-1.05%) | 4,068,127,000 |
14 Mar 2024 | CNY | 0.485 | 0.488 | 0.472 | 0.474 | 0.474 | -0.009 (-1.86%) | 4,052,968,000 |
13 Mar 2024 | CNY | 0.482 | 0.49 | 0.481 | 0.483 | 0.483 | +0.002 (+0.42%) | 4,752,001,000 |
12 Mar 2024 | CNY | 0.464 | 0.481 | 0.461 | 0.481 | 0.481 | +0.022 (+4.79%) | 6,147,329,000 |
11 Mar 2024 | CNY | 0.452 | 0.46 | 0.451 | 0.459 | 0.459 | +0.008 (+1.77%) | 3,178,032,000 |
8 Mar 2024 | CNY | 0.444 | 0.453 | 0.444 | 0.451 | 0.451 | +0.009 (+2.04%) | 3,696,637,000 |
7 Mar 2024 | CNY | 0.453 | 0.457 | 0.442 | 0.442 | 0.442 | -0.009 (-2.00%) | 3,644,956,000 |
6 Mar 2024 | CNY | 0.442 | 0.457 | 0.441 | 0.451 | 0.451 | +0.009 (+2.04%) | 5,368,634,000 |
5 Mar 2024 | CNY | 0.448 | 0.451 | 0.441 | 0.442 | 0.442 | -0.015 (-3.28%) | 4,680,331,000 |
4 Mar 2024 | CNY | 0.462 | 0.464 | 0.454 | 0.457 | 0.457 | -0.004 (-0.87%) | 4,498,462,000 |
1 Mar 2024 | CNY | 0.452 | 0.463 | 0.45 | 0.461 | 0.461 | +0.003 (+0.66%) | 5,573,010,000 |
29 Feb 2024 | CNY | 0.45 | 0.46 | 0.45 | 0.458 | 0.458 | +0.004 (+0.88%) | 4,683,902,000 |
28 Feb 2024 | CNY | 0.467 | 0.471 | 0.454 | 0.454 | 0.454 | -0.006 (-1.30%) | 4,824,693,000 |
27 Feb 2024 | CNY | 0.453 | 0.46 | 0.448 | 0.46 | 0.46 | +0.01 (+2.22%) | 4,954,192,000 |