Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.469 | 0.469 | 0.461 | 0.462 | 0.462 | -0.005 (-1.07%) | 2,359,900 |
11 Apr 2024 | CNY | 0.468 | 0.472 | 0.466 | 0.467 | 0.467 | -0.003 (-0.64%) | 4,843,800 |
10 Apr 2024 | CNY | 0.478 | 0.478 | 0.469 | 0.47 | 0.47 | -0.008 (-1.67%) | 4,243,600 |
9 Apr 2024 | CNY | 0.475 | 0.478 | 0.464 | 0.478 | 0.478 | +0.009 (+1.92%) | 4,722,600 |
8 Apr 2024 | CNY | 0.471 | 0.474 | 0.468 | 0.469 | 0.469 | -0.007 (-1.47%) | 4,239,000 |
3 Apr 2024 | CNY | 0.48 | 0.481 | 0.475 | 0.476 | 0.476 | -0.004 (-0.83%) | 2,902,700 |
2 Apr 2024 | CNY | 0.487 | 0.487 | 0.478 | 0.48 | 0.48 | -0.008 (-1.64%) | 2,041,200 |
1 Apr 2024 | CNY | 0.48 | 0.488 | 0.479 | 0.488 | 0.488 | +0.011 (+2.31%) | 2,483,900 |
29 Mar 2024 | CNY | 0.479 | 0.48 | 0.473 | 0.477 | 0.477 | -0.003 (-0.63%) | 2,477,800 |
28 Mar 2024 | CNY | 0.476 | 0.485 | 0.474 | 0.48 | 0.48 | +0.004 (+0.84%) | 3,287,100 |
27 Mar 2024 | CNY | 0.481 | 0.484 | 0.476 | 0.476 | 0.476 | -0.008 (-1.65%) | 1,919,400 |
26 Mar 2024 | CNY | 0.481 | 0.486 | 0.48 | 0.484 | 0.484 | -0.002 (-0.41%) | 1,569,900 |
25 Mar 2024 | CNY | 0.489 | 0.495 | 0.486 | 0.486 | 0.486 | -0.003 (-0.61%) | 2,294,600 |
22 Mar 2024 | CNY | 0.5 | 0.5 | 0.488 | 0.489 | 0.489 | -0.012 (-2.40%) | 3,569,600 |
21 Mar 2024 | CNY | 0.507 | 0.508 | 0.501 | 0.501 | 0.501 | -0.005 (-0.99%) | 5,016,600 |
20 Mar 2024 | CNY | 0.507 | 0.509 | 0.502 | 0.506 | 0.506 | -0.001 (-0.20%) | 2,560,200 |
19 Mar 2024 | CNY | 0.516 | 0.516 | 0.507 | 0.507 | 0.507 | -0.009 (-1.74%) | 2,758,600 |
18 Mar 2024 | CNY | 0.509 | 0.516 | 0.502 | 0.516 | 0.516 | +0.007 (+1.38%) | 8,132,200 |
15 Mar 2024 | CNY | 0.511 | 0.518 | 0.502 | 0.509 | 0.509 | -0.001 (-0.20%) | 6,155,000 |
14 Mar 2024 | CNY | 0.521 | 0.53 | 0.506 | 0.51 | 0.51 | +0.006 (+1.19%) | 16,580,600 |
13 Mar 2024 | CNY | 0.501 | 0.505 | 0.499 | 0.504 | 0.504 | 0.0 (0.0%) | 4,713,500 |
12 Mar 2024 | CNY | 0.498 | 0.507 | 0.496 | 0.504 | 0.504 | +0.011 (+2.23%) | 6,137,100 |
11 Mar 2024 | CNY | 0.48 | 0.494 | 0.479 | 0.493 | 0.493 | +0.011 (+2.28%) | 9,373,800 |
8 Mar 2024 | CNY | 0.477 | 0.483 | 0.476 | 0.482 | 0.482 | +0.004 (+0.84%) | 4,452,900 |
7 Mar 2024 | CNY | 0.502 | 0.502 | 0.478 | 0.478 | 0.478 | -0.024 (-4.78%) | 11,360,100 |
6 Mar 2024 | CNY | 0.506 | 0.506 | 0.496 | 0.502 | 0.502 | -0.004 (-0.79%) | 7,483,900 |
5 Mar 2024 | CNY | 0.515 | 0.515 | 0.504 | 0.506 | 0.506 | -0.008 (-1.56%) | 4,046,400 |
4 Mar 2024 | CNY | 0.499 | 0.52 | 0.499 | 0.514 | 0.514 | +0.015 (+3.01%) | 11,632,700 |
1 Mar 2024 | CNY | 0.498 | 0.501 | 0.494 | 0.499 | 0.499 | 0.0 (0.0%) | 2,720,100 |
29 Feb 2024 | CNY | 0.491 | 0.501 | 0.487 | 0.499 | 0.499 | +0.009 (+1.84%) | 7,386,200 |