Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.467 | 0.468 | 0.461 | 0.461 | 0.461 | -0.01 (-2.12%) | 6,305,700 |
11 Apr 2024 | CNY | 0.475 | 0.475 | 0.466 | 0.471 | 0.471 | -0.002 (-0.42%) | 7,743,000 |
10 Apr 2024 | CNY | 0.48 | 0.48 | 0.471 | 0.473 | 0.473 | -0.009 (-1.87%) | 2,791,600 |
9 Apr 2024 | CNY | 0.47 | 0.482 | 0.47 | 0.482 | 0.482 | +0.012 (+2.55%) | 6,839,000 |
8 Apr 2024 | CNY | 0.486 | 0.486 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 3,455,700 |
3 Apr 2024 | CNY | 0.479 | 0.484 | 0.479 | 0.48 | 0.48 | +0.001 (+0.21%) | 6,920,900 |
2 Apr 2024 | CNY | 0.478 | 0.481 | 0.474 | 0.479 | 0.479 | +0.001 (+0.21%) | 2,408,400 |
1 Apr 2024 | CNY | 0.464 | 0.479 | 0.464 | 0.478 | 0.478 | +0.015 (+3.24%) | 3,924,700 |
29 Mar 2024 | CNY | 0.457 | 0.465 | 0.457 | 0.463 | 0.463 | +0.004 (+0.87%) | 1,588,200 |
28 Mar 2024 | CNY | 0.455 | 0.463 | 0.455 | 0.459 | 0.459 | +0.003 (+0.66%) | 6,534,200 |
27 Mar 2024 | CNY | 0.469 | 0.469 | 0.456 | 0.456 | 0.456 | -0.013 (-2.77%) | 2,955,600 |
26 Mar 2024 | CNY | 0.463 | 0.469 | 0.46 | 0.469 | 0.469 | +0.01 (+2.18%) | 8,709,600 |
25 Mar 2024 | CNY | 0.464 | 0.468 | 0.459 | 0.459 | 0.459 | -0.007 (-1.50%) | 6,816,500 |
22 Mar 2024 | CNY | 0.475 | 0.475 | 0.464 | 0.466 | 0.466 | -0.01 (-2.10%) | 4,573,800 |
21 Mar 2024 | CNY | 0.476 | 0.481 | 0.474 | 0.476 | 0.476 | -0.003 (-0.63%) | 2,069,000 |
20 Mar 2024 | CNY | 0.481 | 0.481 | 0.477 | 0.479 | 0.479 | -0.001 (-0.21%) | 1,627,600 |
19 Mar 2024 | CNY | 0.484 | 0.485 | 0.478 | 0.48 | 0.48 | -0.005 (-1.03%) | 2,827,500 |
18 Mar 2024 | CNY | 0.474 | 0.485 | 0.474 | 0.485 | 0.485 | +0.011 (+2.32%) | 9,826,600 |
15 Mar 2024 | CNY | 0.472 | 0.474 | 0.465 | 0.474 | 0.474 | +0.002 (+0.42%) | 8,126,800 |
14 Mar 2024 | CNY | 0.478 | 0.481 | 0.469 | 0.472 | 0.472 | -0.007 (-1.46%) | 2,326,100 |
13 Mar 2024 | CNY | 0.483 | 0.483 | 0.477 | 0.479 | 0.479 | -0.003 (-0.62%) | 3,721,800 |
12 Mar 2024 | CNY | 0.478 | 0.483 | 0.477 | 0.482 | 0.482 | +0.006 (+1.26%) | 4,641,700 |
11 Mar 2024 | CNY | 0.458 | 0.477 | 0.458 | 0.476 | 0.476 | +0.018 (+3.93%) | 9,683,700 |
8 Mar 2024 | CNY | 0.457 | 0.459 | 0.452 | 0.458 | 0.458 | +0.005 (+1.10%) | 6,377,600 |
7 Mar 2024 | CNY | 0.458 | 0.462 | 0.453 | 0.453 | 0.453 | -0.007 (-1.52%) | 8,025,900 |
6 Mar 2024 | CNY | 0.464 | 0.465 | 0.454 | 0.46 | 0.46 | 0.0 (0.0%) | 7,098,200 |
5 Mar 2024 | CNY | 0.464 | 0.464 | 0.456 | 0.46 | 0.46 | -0.004 (-0.86%) | 5,142,700 |
4 Mar 2024 | CNY | 0.469 | 0.469 | 0.461 | 0.464 | 0.464 | -0.003 (-0.64%) | 8,124,200 |
1 Mar 2024 | CNY | 0.463 | 0.468 | 0.462 | 0.467 | 0.467 | +0.004 (+0.86%) | 3,940,100 |
29 Feb 2024 | CNY | 0.447 | 0.463 | 0.447 | 0.463 | 0.463 | +0.015 (+3.35%) | 8,371,900 |