Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
21 Mar 2024 | CNY | 0.479 | 0.481 | 0.475 | 0.477 | 0.477 | -0.002 (-0.42%) | 5,905,100 |
20 Mar 2024 | CNY | 0.48 | 0.482 | 0.476 | 0.479 | 0.479 | -0.006 (-1.24%) | 14,859,100 |
19 Mar 2024 | CNY | 0.492 | 0.492 | 0.481 | 0.485 | 0.485 | -0.008 (-1.62%) | 17,080,400 |
18 Mar 2024 | CNY | 0.489 | 0.494 | 0.48 | 0.493 | 0.493 | +0.004 (+0.82%) | 15,971,500 |
15 Mar 2024 | CNY | 0.487 | 0.496 | 0.481 | 0.489 | 0.489 | -0.004 (-0.81%) | 30,732,800 |
14 Mar 2024 | CNY | 0.51 | 0.523 | 0.49 | 0.493 | 0.493 | +0.005 (+1.02%) | 45,990,000 |
13 Mar 2024 | CNY | 0.491 | 0.491 | 0.482 | 0.488 | 0.488 | -0.001 (-0.20%) | 13,269,500 |
12 Mar 2024 | CNY | 0.476 | 0.492 | 0.476 | 0.489 | 0.489 | +0.013 (+2.73%) | 14,289,900 |
11 Mar 2024 | CNY | 0.467 | 0.476 | 0.464 | 0.476 | 0.476 | +0.011 (+2.37%) | 13,684,800 |
8 Mar 2024 | CNY | 0.462 | 0.467 | 0.461 | 0.465 | 0.465 | -0.001 (-0.21%) | 11,611,700 |
7 Mar 2024 | CNY | 0.484 | 0.484 | 0.454 | 0.466 | 0.466 | -0.018 (-3.72%) | 31,274,400 |
6 Mar 2024 | CNY | 0.485 | 0.49 | 0.48 | 0.484 | 0.484 | -0.004 (-0.82%) | 9,577,400 |
5 Mar 2024 | CNY | 0.497 | 0.497 | 0.486 | 0.488 | 0.488 | -0.01 (-2.01%) | 15,885,700 |
4 Mar 2024 | CNY | 0.48 | 0.502 | 0.48 | 0.498 | 0.498 | +0.015 (+3.11%) | 18,570,500 |
1 Mar 2024 | CNY | 0.487 | 0.488 | 0.478 | 0.483 | 0.483 | -0.005 (-1.02%) | 12,560,700 |
29 Feb 2024 | CNY | 0.475 | 0.489 | 0.471 | 0.488 | 0.488 | +0.008 (+1.67%) | 7,249,700 |
28 Feb 2024 | CNY | 0.484 | 0.499 | 0.476 | 0.48 | 0.48 | 0.0 (0.0%) | 23,589,300 |
27 Feb 2024 | CNY | 0.473 | 0.48 | 0.471 | 0.48 | 0.48 | +0.006 (+1.27%) | 14,152,300 |
26 Feb 2024 | CNY | 0.474 | 0.48 | 0.462 | 0.474 | 0.474 | +0.002 (+0.42%) | 13,596,500 |
23 Feb 2024 | CNY | 0.469 | 0.475 | 0.467 | 0.472 | 0.472 | +0.001 (+0.21%) | 14,519,300 |