Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.461 | 0.461 | 0.451 | 0.452 | 0.452 | -0.005 (-1.09%) | 6,519,700 |
11 Apr 2024 | CNY | 0.461 | 0.463 | 0.456 | 0.457 | 0.457 | -0.007 (-1.51%) | 9,107,600 |
10 Apr 2024 | CNY | 0.466 | 0.47 | 0.462 | 0.464 | 0.464 | -0.006 (-1.28%) | 3,584,900 |
9 Apr 2024 | CNY | 0.462 | 0.471 | 0.457 | 0.47 | 0.47 | +0.005 (+1.08%) | 12,944,500 |
8 Apr 2024 | CNY | 0.468 | 0.469 | 0.461 | 0.465 | 0.465 | -0.004 (-0.85%) | 6,866,300 |
3 Apr 2024 | CNY | 0.476 | 0.476 | 0.467 | 0.469 | 0.469 | -0.002 (-0.42%) | 7,242,100 |
2 Apr 2024 | CNY | 0.477 | 0.483 | 0.468 | 0.471 | 0.471 | -0.007 (-1.46%) | 4,578,500 |
1 Apr 2024 | CNY | 0.47 | 0.478 | 0.47 | 0.478 | 0.478 | +0.008 (+1.70%) | 6,950,700 |
29 Mar 2024 | CNY | 0.472 | 0.473 | 0.467 | 0.47 | 0.47 | 0.0 (0.0%) | 4,196,800 |
28 Mar 2024 | CNY | 0.468 | 0.477 | 0.466 | 0.47 | 0.47 | +0.003 (+0.64%) | 6,944,500 |
27 Mar 2024 | CNY | 0.471 | 0.474 | 0.466 | 0.467 | 0.467 | -0.006 (-1.27%) | 5,813,900 |
26 Mar 2024 | CNY | 0.475 | 0.481 | 0.47 | 0.473 | 0.473 | -0.002 (-0.42%) | 13,255,100 |
25 Mar 2024 | CNY | 0.474 | 0.482 | 0.474 | 0.475 | 0.475 | +0.001 (+0.21%) | 9,480,300 |
22 Mar 2024 | CNY | 0.486 | 0.486 | 0.473 | 0.474 | 0.474 | -0.014 (-2.87%) | 14,925,000 |
21 Mar 2024 | CNY | 0.492 | 0.493 | 0.486 | 0.488 | 0.488 | -0.004 (-0.81%) | 9,240,300 |
20 Mar 2024 | CNY | 0.495 | 0.496 | 0.49 | 0.492 | 0.492 | -0.003 (-0.61%) | 9,182,600 |
19 Mar 2024 | CNY | 0.501 | 0.502 | 0.494 | 0.495 | 0.495 | -0.011 (-2.17%) | 9,021,400 |
18 Mar 2024 | CNY | 0.496 | 0.506 | 0.491 | 0.506 | 0.506 | +0.005 (+1.00%) | 13,717,200 |
15 Mar 2024 | CNY | 0.496 | 0.508 | 0.494 | 0.501 | 0.501 | -0.004 (-0.79%) | 14,962,500 |
14 Mar 2024 | CNY | 0.51 | 0.531 | 0.502 | 0.505 | 0.505 | +0.006 (+1.20%) | 25,500,900 |
13 Mar 2024 | CNY | 0.504 | 0.504 | 0.497 | 0.499 | 0.499 | -0.005 (-0.99%) | 13,792,400 |
12 Mar 2024 | CNY | 0.489 | 0.505 | 0.489 | 0.504 | 0.504 | +0.014 (+2.86%) | 25,136,300 |
11 Mar 2024 | CNY | 0.481 | 0.491 | 0.478 | 0.49 | 0.49 | +0.008 (+1.66%) | 16,891,000 |
8 Mar 2024 | CNY | 0.477 | 0.485 | 0.475 | 0.482 | 0.482 | +0.004 (+0.84%) | 11,961,300 |
7 Mar 2024 | CNY | 0.49 | 0.502 | 0.477 | 0.478 | 0.478 | -0.027 (-5.35%) | 30,299,300 |
6 Mar 2024 | CNY | 0.51 | 0.51 | 0.499 | 0.505 | 0.505 | -0.005 (-0.98%) | 9,741,200 |
5 Mar 2024 | CNY | 0.521 | 0.521 | 0.506 | 0.51 | 0.51 | -0.011 (-2.11%) | 17,693,100 |
4 Mar 2024 | CNY | 0.496 | 0.521 | 0.496 | 0.521 | 0.521 | +0.024 (+4.83%) | 30,715,300 |
1 Mar 2024 | CNY | 0.493 | 0.499 | 0.492 | 0.497 | 0.497 | -0.003 (-0.60%) | 4,000,400 |
29 Feb 2024 | CNY | 0.485 | 0.504 | 0.481 | 0.5 | 0.5 | +0.005 (+1.01%) | 15,165,100 |