Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2024 | CNY | 0.485 | 0.496 | 0.481 | 0.483 | 0.483 | -0.005 (-1.02%) | 2,541,500 |
9 Apr 2024 | CNY | 0.479 | 0.488 | 0.475 | 0.488 | 0.488 | +0.007 (+1.46%) | 10,679,500 |
8 Apr 2024 | CNY | 0.486 | 0.487 | 0.48 | 0.481 | 0.481 | -0.007 (-1.43%) | 3,644,700 |
3 Apr 2024 | CNY | 0.492 | 0.492 | 0.486 | 0.488 | 0.488 | -0.004 (-0.81%) | 2,077,700 |
2 Apr 2024 | CNY | 0.495 | 0.495 | 0.488 | 0.492 | 0.492 | -0.006 (-1.20%) | 4,061,200 |
1 Apr 2024 | CNY | 0.493 | 0.498 | 0.491 | 0.498 | 0.498 | +0.007 (+1.43%) | 1,898,700 |
29 Mar 2024 | CNY | 0.491 | 0.491 | 0.487 | 0.491 | 0.491 | 0.0 (0.0%) | 2,800,900 |
28 Mar 2024 | CNY | 0.49 | 0.498 | 0.486 | 0.491 | 0.491 | +0.001 (+0.20%) | 6,714,900 |
27 Mar 2024 | CNY | 0.495 | 0.498 | 0.49 | 0.49 | 0.49 | -0.007 (-1.41%) | 1,897,800 |
26 Mar 2024 | CNY | 0.494 | 0.502 | 0.492 | 0.497 | 0.497 | +0.001 (+0.20%) | 2,990,100 |
25 Mar 2024 | CNY | 0.496 | 0.504 | 0.495 | 0.496 | 0.496 | -0.003 (-0.60%) | 4,570,600 |
22 Mar 2024 | CNY | 0.507 | 0.51 | 0.495 | 0.499 | 0.499 | -0.014 (-2.73%) | 8,355,100 |
21 Mar 2024 | CNY | 0.532 | 0.532 | 0.512 | 0.513 | 0.513 | -0.003 (-0.58%) | 4,238,700 |
20 Mar 2024 | CNY | 0.528 | 0.534 | 0.514 | 0.516 | 0.516 | -0.005 (-0.96%) | 9,589,700 |
19 Mar 2024 | CNY | 0.534 | 0.535 | 0.52 | 0.521 | 0.521 | -0.01 (-1.88%) | 19,537,900 |
18 Mar 2024 | CNY | 0.528 | 0.532 | 0.517 | 0.531 | 0.531 | +0.003 (+0.57%) | 3,517,200 |
15 Mar 2024 | CNY | 0.531 | 0.536 | 0.519 | 0.528 | 0.528 | -0.005 (-0.94%) | 5,428,200 |
14 Mar 2024 | CNY | 0.541 | 0.557 | 0.528 | 0.533 | 0.533 | +0.01 (+1.91%) | 15,326,200 |
13 Mar 2024 | CNY | 0.524 | 0.528 | 0.52 | 0.523 | 0.523 | -0.004 (-0.76%) | 2,499,300 |
12 Mar 2024 | CNY | 0.517 | 0.528 | 0.517 | 0.527 | 0.527 | +0.014 (+2.73%) | 3,557,800 |
11 Mar 2024 | CNY | 0.5 | 0.513 | 0.498 | 0.513 | 0.513 | +0.013 (+2.60%) | 3,411,600 |
8 Mar 2024 | CNY | 0.498 | 0.504 | 0.496 | 0.5 | 0.5 | +0.002 (+0.40%) | 3,242,000 |
7 Mar 2024 | CNY | 0.507 | 0.52 | 0.497 | 0.498 | 0.498 | -0.023 (-4.41%) | 8,425,200 |
6 Mar 2024 | CNY | 0.526 | 0.526 | 0.517 | 0.521 | 0.521 | -0.005 (-0.95%) | 1,701,400 |
5 Mar 2024 | CNY | 0.538 | 0.538 | 0.521 | 0.526 | 0.526 | -0.012 (-2.23%) | 6,823,900 |
4 Mar 2024 | CNY | 0.519 | 0.545 | 0.519 | 0.538 | 0.538 | +0.018 (+3.46%) | 9,650,400 |
1 Mar 2024 | CNY | 0.524 | 0.525 | 0.516 | 0.52 | 0.52 | -0.004 (-0.76%) | 1,213,500 |
29 Feb 2024 | CNY | 0.516 | 0.526 | 0.514 | 0.524 | 0.524 | +0.007 (+1.35%) | 2,548,300 |
28 Feb 2024 | CNY | 0.519 | 0.545 | 0.516 | 0.517 | 0.517 | 0.0 (0.0%) | 9,720,100 |
27 Feb 2024 | CNY | 0.506 | 0.518 | 0.506 | 0.517 | 0.517 | +0.006 (+1.17%) | 2,434,200 |