Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 0.457 | 0.481 | 0.457 | 0.476 | 0.476 | +0.023 (+5.08%) | 12,970,800 |
26 Sep 2024 | CNY | 0.437 | 0.453 | 0.434 | 0.453 | 0.453 | +0.014 (+3.19%) | 11,413,300 |
25 Sep 2024 | CNY | 0.436 | 0.444 | 0.436 | 0.439 | 0.439 | +0.004 (+0.92%) | 9,336,600 |
24 Sep 2024 | CNY | 0.423 | 0.435 | 0.42 | 0.435 | 0.435 | +0.011 (+2.59%) | 12,979,600 |
23 Sep 2024 | CNY | 0.426 | 0.436 | 0.423 | 0.424 | 0.424 | 0.0 (0.0%) | 8,767,900 |
20 Sep 2024 | CNY | 0.426 | 0.429 | 0.422 | 0.424 | 0.424 | -0.004 (-0.93%) | 4,305,500 |
19 Sep 2024 | CNY | 0.431 | 0.434 | 0.424 | 0.428 | 0.428 | -0.003 (-0.70%) | 17,817,700 |
18 Sep 2024 | CNY | 0.426 | 0.432 | 0.426 | 0.431 | 0.431 | +0.004 (+0.94%) | 11,655,700 |
13 Sep 2024 | CNY | 0.424 | 0.43 | 0.424 | 0.427 | 0.427 | +0.005 (+1.18%) | 31,204,600 |
12 Sep 2024 | CNY | 0.424 | 0.433 | 0.422 | 0.422 | 0.422 | -0.003 (-0.71%) | 15,520,300 |
11 Sep 2024 | CNY | 0.418 | 0.426 | 0.418 | 0.425 | 0.425 | +0.01 (+2.41%) | 11,015,300 |
10 Sep 2024 | CNY | 0.42 | 0.42 | 0.413 | 0.415 | 0.415 | -0.005 (-1.19%) | 5,978,200 |
9 Sep 2024 | CNY | 0.42 | 0.425 | 0.419 | 0.42 | 0.42 | +0.001 (+0.24%) | 7,611,100 |
6 Sep 2024 | CNY | 0.425 | 0.425 | 0.418 | 0.419 | 0.419 | -0.006 (-1.41%) | 3,352,100 |
5 Sep 2024 | CNY | 0.423 | 0.427 | 0.423 | 0.425 | 0.425 | +0.004 (+0.95%) | 4,905,500 |
4 Sep 2024 | CNY | 0.421 | 0.424 | 0.418 | 0.421 | 0.421 | -0.001 (-0.24%) | 4,334,400 |
3 Sep 2024 | CNY | 0.418 | 0.425 | 0.418 | 0.422 | 0.422 | +0.004 (+0.96%) | 6,264,900 |
2 Sep 2024 | CNY | 0.429 | 0.429 | 0.417 | 0.418 | 0.418 | -0.011 (-2.56%) | 7,281,900 |
30 Aug 2024 | CNY | 0.428 | 0.432 | 0.424 | 0.429 | 0.429 | +0.004 (+0.94%) | 10,086,500 |
29 Aug 2024 | CNY | 0.42 | 0.428 | 0.418 | 0.425 | 0.425 | +0.004 (+0.95%) | 4,720,400 |
28 Aug 2024 | CNY | 0.422 | 0.424 | 0.419 | 0.421 | 0.421 | -0.001 (-0.24%) | 5,818,300 |
27 Aug 2024 | CNY | 0.422 | 0.425 | 0.419 | 0.422 | 0.422 | +0.001 (+0.24%) | 8,309,300 |
26 Aug 2024 | CNY | 0.416 | 0.421 | 0.414 | 0.421 | 0.421 | +0.006 (+1.45%) | 6,463,300 |
23 Aug 2024 | CNY | 0.418 | 0.419 | 0.414 | 0.415 | 0.415 | -0.005 (-1.19%) | 5,194,900 |
22 Aug 2024 | CNY | 0.422 | 0.426 | 0.418 | 0.42 | 0.42 | -0.003 (-0.71%) | 2,958,600 |
21 Aug 2024 | CNY | 0.422 | 0.429 | 0.422 | 0.423 | 0.423 | -0.003 (-0.70%) | 5,154,100 |
20 Aug 2024 | CNY | 0.429 | 0.432 | 0.425 | 0.426 | 0.426 | -0.005 (-1.16%) | 7,765,200 |
19 Aug 2024 | CNY | 0.436 | 0.438 | 0.43 | 0.431 | 0.431 | -0.002 (-0.46%) | 5,810,900 |
16 Aug 2024 | CNY | 0.428 | 0.436 | 0.427 | 0.433 | 0.433 | +0.003 (+0.70%) | 2,774,600 |
15 Aug 2024 | CNY | 0.426 | 0.432 | 0.424 | 0.43 | 0.43 | +0.004 (+0.94%) | 8,322,500 |