Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2024 | CNY | 0.468 | 0.47 | 0.465 | 0.466 | 0.466 | -0.004 (-0.85%) | 1,673,600 |
10 Apr 2024 | CNY | 0.473 | 0.474 | 0.468 | 0.47 | 0.47 | -0.008 (-1.67%) | 858,000 |
9 Apr 2024 | CNY | 0.468 | 0.478 | 0.466 | 0.478 | 0.478 | +0.009 (+1.92%) | 4,671,000 |
8 Apr 2024 | CNY | 0.474 | 0.474 | 0.468 | 0.469 | 0.469 | -0.008 (-1.68%) | 1,711,600 |
3 Apr 2024 | CNY | 0.479 | 0.481 | 0.476 | 0.477 | 0.477 | -0.004 (-0.83%) | 970,800 |
2 Apr 2024 | CNY | 0.482 | 0.483 | 0.479 | 0.481 | 0.481 | -0.005 (-1.03%) | 722,800 |
1 Apr 2024 | CNY | 0.481 | 0.486 | 0.48 | 0.486 | 0.486 | +0.01 (+2.10%) | 1,060,700 |
29 Mar 2024 | CNY | 0.475 | 0.477 | 0.472 | 0.476 | 0.476 | -0.001 (-0.21%) | 571,500 |
28 Mar 2024 | CNY | 0.472 | 0.482 | 0.472 | 0.477 | 0.477 | +0.001 (+0.21%) | 747,100 |
27 Mar 2024 | CNY | 0.478 | 0.481 | 0.476 | 0.476 | 0.476 | -0.006 (-1.24%) | 1,617,100 |
26 Mar 2024 | CNY | 0.483 | 0.484 | 0.479 | 0.482 | 0.482 | -0.002 (-0.41%) | 3,281,700 |
25 Mar 2024 | CNY | 0.491 | 0.493 | 0.484 | 0.484 | 0.484 | -0.004 (-0.82%) | 1,658,600 |
22 Mar 2024 | CNY | 0.494 | 0.494 | 0.485 | 0.488 | 0.488 | -0.009 (-1.81%) | 2,155,100 |
21 Mar 2024 | CNY | 0.502 | 0.502 | 0.497 | 0.497 | 0.497 | -0.005 (-1.00%) | 1,478,800 |
20 Mar 2024 | CNY | 0.502 | 0.505 | 0.5 | 0.502 | 0.502 | -0.003 (-0.59%) | 1,389,100 |
19 Mar 2024 | CNY | 0.509 | 0.51 | 0.504 | 0.505 | 0.505 | -0.007 (-1.37%) | 808,100 |
18 Mar 2024 | CNY | 0.505 | 0.512 | 0.501 | 0.512 | 0.512 | +0.005 (+0.99%) | 3,192,900 |
15 Mar 2024 | CNY | 0.509 | 0.514 | 0.502 | 0.507 | 0.507 | -0.003 (-0.59%) | 1,309,000 |
14 Mar 2024 | CNY | 0.521 | 0.527 | 0.507 | 0.51 | 0.51 | +0.003 (+0.59%) | 2,515,500 |
13 Mar 2024 | CNY | 0.511 | 0.511 | 0.503 | 0.507 | 0.507 | -0.004 (-0.78%) | 1,801,300 |
12 Mar 2024 | CNY | 0.5 | 0.511 | 0.5 | 0.511 | 0.511 | +0.01 (+2.00%) | 2,922,400 |
11 Mar 2024 | CNY | 0.484 | 0.501 | 0.484 | 0.501 | 0.501 | +0.017 (+3.51%) | 1,676,600 |
8 Mar 2024 | CNY | 0.486 | 0.487 | 0.481 | 0.484 | 0.484 | +0.001 (+0.21%) | 1,601,000 |
7 Mar 2024 | CNY | 0.499 | 0.499 | 0.483 | 0.483 | 0.483 | -0.021 (-4.17%) | 7,569,100 |
6 Mar 2024 | CNY | 0.507 | 0.507 | 0.5 | 0.504 | 0.504 | -0.004 (-0.79%) | 4,288,500 |
5 Mar 2024 | CNY | 0.507 | 0.51 | 0.505 | 0.508 | 0.508 | -0.004 (-0.78%) | 2,984,100 |
4 Mar 2024 | CNY | 0.503 | 0.516 | 0.502 | 0.512 | 0.512 | +0.011 (+2.20%) | 2,476,600 |
1 Mar 2024 | CNY | 0.5 | 0.501 | 0.494 | 0.501 | 0.501 | +0.001 (+0.20%) | 2,214,700 |
29 Feb 2024 | CNY | 0.488 | 0.5 | 0.488 | 0.5 | 0.5 | +0.009 (+1.83%) | 5,130,100 |
28 Feb 2024 | CNY | 0.5 | 0.511 | 0.491 | 0.491 | 0.491 | -0.007 (-1.41%) | 4,133,600 |