Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 0.462 | 0.475 | 0.462 | 0.472 | 0.472 | +0.007 (+1.51%) | 7,940,300 |
8 May 2024 | CNY | 0.473 | 0.473 | 0.458 | 0.465 | 0.465 | -0.004 (-0.85%) | 32,724,900 |
7 May 2024 | CNY | 0.47 | 0.471 | 0.465 | 0.469 | 0.469 | -0.001 (-0.21%) | 7,644,500 |
6 May 2024 | CNY | 0.46 | 0.472 | 0.459 | 0.47 | 0.47 | +0.016 (+3.52%) | 13,083,900 |
30 Apr 2024 | CNY | 0.459 | 0.465 | 0.453 | 0.454 | 0.454 | -0.005 (-1.09%) | 10,692,800 |
29 Apr 2024 | CNY | 0.445 | 0.463 | 0.445 | 0.459 | 0.459 | +0.009 (+2.00%) | 13,122,200 |
26 Apr 2024 | CNY | 0.439 | 0.451 | 0.439 | 0.45 | 0.45 | +0.01 (+2.27%) | 9,379,800 |
25 Apr 2024 | CNY | 0.435 | 0.446 | 0.433 | 0.44 | 0.44 | +0.005 (+1.15%) | 8,979,700 |
24 Apr 2024 | CNY | 0.438 | 0.438 | 0.428 | 0.435 | 0.435 | +0.003 (+0.69%) | 6,965,300 |
23 Apr 2024 | CNY | 0.424 | 0.434 | 0.419 | 0.432 | 0.432 | +0.008 (+1.89%) | 21,587,000 |
22 Apr 2024 | CNY | 0.425 | 0.427 | 0.418 | 0.424 | 0.424 | +0.004 (+0.95%) | 7,905,900 |
19 Apr 2024 | CNY | 0.425 | 0.425 | 0.417 | 0.42 | 0.42 | -0.007 (-1.64%) | 10,592,800 |
18 Apr 2024 | CNY | 0.432 | 0.433 | 0.425 | 0.427 | 0.427 | -0.005 (-1.16%) | 12,620,300 |
17 Apr 2024 | CNY | 0.428 | 0.432 | 0.426 | 0.432 | 0.432 | +0.004 (+0.93%) | 8,514,700 |
16 Apr 2024 | CNY | 0.434 | 0.437 | 0.427 | 0.428 | 0.428 | -0.007 (-1.61%) | 12,004,000 |
15 Apr 2024 | CNY | 0.438 | 0.441 | 0.433 | 0.435 | 0.435 | -0.004 (-0.91%) | 12,538,600 |
12 Apr 2024 | CNY | 0.444 | 0.446 | 0.437 | 0.439 | 0.439 | -0.006 (-1.35%) | 13,519,500 |
11 Apr 2024 | CNY | 0.449 | 0.449 | 0.442 | 0.445 | 0.445 | -0.005 (-1.11%) | 11,134,100 |
10 Apr 2024 | CNY | 0.453 | 0.457 | 0.448 | 0.45 | 0.45 | -0.005 (-1.10%) | 8,933,800 |
9 Apr 2024 | CNY | 0.446 | 0.455 | 0.442 | 0.455 | 0.455 | +0.009 (+2.02%) | 8,072,400 |
8 Apr 2024 | CNY | 0.452 | 0.452 | 0.446 | 0.446 | 0.446 | -0.006 (-1.33%) | 5,874,100 |
3 Apr 2024 | CNY | 0.457 | 0.458 | 0.452 | 0.452 | 0.452 | -0.004 (-0.88%) | 14,113,600 |
2 Apr 2024 | CNY | 0.463 | 0.463 | 0.454 | 0.456 | 0.456 | -0.007 (-1.51%) | 5,060,300 |
1 Apr 2024 | CNY | 0.456 | 0.463 | 0.456 | 0.463 | 0.463 | +0.009 (+1.98%) | 6,118,000 |
29 Mar 2024 | CNY | 0.457 | 0.457 | 0.451 | 0.454 | 0.454 | -0.003 (-0.66%) | 15,844,300 |
28 Mar 2024 | CNY | 0.456 | 0.462 | 0.452 | 0.457 | 0.457 | +0.001 (+0.22%) | 18,669,600 |
27 Mar 2024 | CNY | 0.46 | 0.462 | 0.454 | 0.456 | 0.456 | -0.004 (-0.87%) | 12,943,000 |
26 Mar 2024 | CNY | 0.462 | 0.462 | 0.457 | 0.46 | 0.46 | -0.002 (-0.43%) | 15,463,100 |
25 Mar 2024 | CNY | 0.468 | 0.468 | 0.461 | 0.462 | 0.462 | 0.0 (0.0%) | 16,097,000 |
22 Mar 2024 | CNY | 0.477 | 0.477 | 0.459 | 0.462 | 0.462 | -0.015 (-3.14%) | 38,594,800 |