Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
28 Feb 2024 | CNY | 0.503 | 0.514 | 0.489 | 0.49 | 0.49 | -0.009 (-1.80%) | 8,892,700 |
27 Feb 2024 | CNY | 0.491 | 0.499 | 0.487 | 0.499 | 0.499 | +0.009 (+1.84%) | 6,172,900 |
26 Feb 2024 | CNY | 0.487 | 0.495 | 0.483 | 0.49 | 0.49 | +0.004 (+0.82%) | 5,757,800 |
23 Feb 2024 | CNY | 0.486 | 0.486 | 0.481 | 0.486 | 0.486 | 0.0 (0.0%) | 2,031,600 |
22 Feb 2024 | CNY | 0.482 | 0.486 | 0.48 | 0.486 | 0.486 | +0.003 (+0.62%) | 4,344,900 |
21 Feb 2024 | CNY | 0.474 | 0.492 | 0.474 | 0.483 | 0.483 | +0.003 (+0.63%) | 5,393,400 |
20 Feb 2024 | CNY | 0.473 | 0.485 | 0.472 | 0.48 | 0.48 | +0.004 (+0.84%) | 3,106,600 |
19 Feb 2024 | CNY | 0.482 | 0.482 | 0.471 | 0.476 | 0.476 | -0.004 (-0.83%) | 8,339,700 |
8 Feb 2024 | CNY | 0.477 | 0.489 | 0.476 | 0.48 | 0.48 | +0.002 (+0.42%) | 11,426,500 |
7 Feb 2024 | CNY | 0.46 | 0.48 | 0.459 | 0.478 | 0.478 | +0.019 (+4.14%) | 8,342,800 |
6 Feb 2024 | CNY | 0.414 | 0.459 | 0.414 | 0.459 | 0.459 | +0.041 (+9.81%) | 13,833,500 |
5 Feb 2024 | CNY | 0.42 | 0.429 | 0.401 | 0.418 | 0.418 | -0.004 (-0.95%) | 9,150,000 |
2 Feb 2024 | CNY | 0.444 | 0.446 | 0.412 | 0.422 | 0.422 | -0.02 (-4.52%) | 9,278,700 |
1 Feb 2024 | CNY | 0.44 | 0.452 | 0.437 | 0.442 | 0.442 | +0.002 (+0.45%) | 3,778,500 |
31 Jan 2024 | CNY | 0.457 | 0.457 | 0.439 | 0.44 | 0.44 | -0.017 (-3.72%) | 4,633,500 |
30 Jan 2024 | CNY | 0.464 | 0.466 | 0.456 | 0.457 | 0.457 | -0.011 (-2.35%) | 6,892,400 |