Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.491 | 0.491 | 0.483 | 0.483 | 0.483 | -0.01 (-2.03%) | 3,966,500 |
11 Apr 2024 | CNY | 0.492 | 0.497 | 0.488 | 0.493 | 0.493 | -0.003 (-0.60%) | 3,327,700 |
10 Apr 2024 | CNY | 0.497 | 0.499 | 0.492 | 0.496 | 0.496 | -0.006 (-1.20%) | 4,754,900 |
9 Apr 2024 | CNY | 0.496 | 0.504 | 0.495 | 0.502 | 0.502 | +0.009 (+1.83%) | 6,093,900 |
8 Apr 2024 | CNY | 0.502 | 0.502 | 0.493 | 0.493 | 0.493 | -0.009 (-1.79%) | 2,289,700 |
3 Apr 2024 | CNY | 0.498 | 0.507 | 0.498 | 0.502 | 0.502 | -0.001 (-0.20%) | 2,399,500 |
2 Apr 2024 | CNY | 0.498 | 0.505 | 0.497 | 0.503 | 0.503 | +0.004 (+0.80%) | 1,197,600 |
1 Apr 2024 | CNY | 0.49 | 0.502 | 0.49 | 0.499 | 0.499 | +0.013 (+2.67%) | 3,726,200 |
29 Mar 2024 | CNY | 0.483 | 0.487 | 0.483 | 0.486 | 0.486 | +0.007 (+1.46%) | 3,157,700 |
28 Mar 2024 | CNY | 0.48 | 0.485 | 0.477 | 0.479 | 0.479 | -0.001 (-0.21%) | 4,721,040 |
27 Mar 2024 | CNY | 0.486 | 0.486 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 2,693,000 |
26 Mar 2024 | CNY | 0.485 | 0.492 | 0.482 | 0.49 | 0.49 | +0.009 (+1.87%) | 6,093,800 |
25 Mar 2024 | CNY | 0.483 | 0.491 | 0.481 | 0.481 | 0.481 | -0.006 (-1.23%) | 5,606,500 |
22 Mar 2024 | CNY | 0.495 | 0.495 | 0.486 | 0.487 | 0.487 | -0.012 (-2.40%) | 4,759,600 |
21 Mar 2024 | CNY | 0.502 | 0.502 | 0.495 | 0.499 | 0.499 | -0.002 (-0.40%) | 2,434,500 |
20 Mar 2024 | CNY | 0.503 | 0.503 | 0.5 | 0.501 | 0.501 | -0.003 (-0.60%) | 1,334,000 |
19 Mar 2024 | CNY | 0.506 | 0.507 | 0.504 | 0.504 | 0.504 | -0.002 (-0.40%) | 2,215,600 |
18 Mar 2024 | CNY | 0.501 | 0.507 | 0.501 | 0.506 | 0.506 | +0.009 (+1.81%) | 3,126,400 |
15 Mar 2024 | CNY | 0.491 | 0.497 | 0.488 | 0.497 | 0.497 | +0.002 (+0.40%) | 3,027,100 |
14 Mar 2024 | CNY | 0.5 | 0.501 | 0.492 | 0.495 | 0.495 | -0.007 (-1.39%) | 3,002,700 |
13 Mar 2024 | CNY | 0.503 | 0.504 | 0.5 | 0.502 | 0.502 | -0.004 (-0.79%) | 4,097,700 |
12 Mar 2024 | CNY | 0.501 | 0.506 | 0.497 | 0.506 | 0.506 | +0.005 (+1.00%) | 3,504,600 |
11 Mar 2024 | CNY | 0.484 | 0.501 | 0.484 | 0.501 | 0.501 | +0.021 (+4.38%) | 3,847,800 |
8 Mar 2024 | CNY | 0.477 | 0.481 | 0.474 | 0.48 | 0.48 | +0.005 (+1.05%) | 3,101,700 |
7 Mar 2024 | CNY | 0.479 | 0.487 | 0.475 | 0.475 | 0.475 | -0.008 (-1.66%) | 4,393,700 |
6 Mar 2024 | CNY | 0.478 | 0.49 | 0.477 | 0.483 | 0.483 | +0.001 (+0.21%) | 7,219,300 |
5 Mar 2024 | CNY | 0.482 | 0.482 | 0.479 | 0.482 | 0.482 | -0.004 (-0.82%) | 5,991,400 |
4 Mar 2024 | CNY | 0.49 | 0.492 | 0.484 | 0.486 | 0.486 | -0.004 (-0.82%) | 3,580,500 |
1 Mar 2024 | CNY | 0.485 | 0.491 | 0.484 | 0.49 | 0.49 | +0.003 (+0.62%) | 4,418,200 |
29 Feb 2024 | CNY | 0.472 | 0.487 | 0.472 | 0.487 | 0.487 | +0.017 (+3.62%) | 6,671,500 |