Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | CNY | 0.479 | 0.488 | 0.474 | 0.485 | 0.485 | +0.006 (+1.25%) | 68,607,600 |
1 Apr 2024 | CNY | 0.46 | 0.48 | 0.46 | 0.479 | 0.479 | +0.019 (+4.13%) | 115,923,100 |
29 Mar 2024 | CNY | 0.455 | 0.466 | 0.455 | 0.46 | 0.46 | +0.004 (+0.88%) | 42,970,300 |
28 Mar 2024 | CNY | 0.453 | 0.462 | 0.45 | 0.456 | 0.456 | +0.007 (+1.56%) | 61,476,300 |
27 Mar 2024 | CNY | 0.466 | 0.467 | 0.449 | 0.449 | 0.449 | -0.019 (-4.06%) | 54,883,100 |
26 Mar 2024 | CNY | 0.458 | 0.471 | 0.453 | 0.468 | 0.468 | +0.016 (+3.54%) | 104,308,100 |
25 Mar 2024 | CNY | 0.462 | 0.465 | 0.452 | 0.452 | 0.452 | -0.011 (-2.38%) | 45,377,938 |
22 Mar 2024 | CNY | 0.473 | 0.475 | 0.461 | 0.463 | 0.463 | -0.013 (-2.73%) | 48,891,400 |
21 Mar 2024 | CNY | 0.482 | 0.482 | 0.474 | 0.476 | 0.476 | -0.005 (-1.04%) | 69,169,900 |
20 Mar 2024 | CNY | 0.478 | 0.486 | 0.476 | 0.481 | 0.481 | 0.0 (0.0%) | 49,172,300 |
19 Mar 2024 | CNY | 0.485 | 0.489 | 0.48 | 0.481 | 0.481 | -0.005 (-1.03%) | 60,510,600 |
18 Mar 2024 | CNY | 0.479 | 0.487 | 0.477 | 0.486 | 0.486 | +0.012 (+2.53%) | 82,027,300 |
15 Mar 2024 | CNY | 0.474 | 0.474 | 0.462 | 0.474 | 0.474 | -0.001 (-0.21%) | 54,532,100 |
14 Mar 2024 | CNY | 0.478 | 0.483 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 73,079,900 |
13 Mar 2024 | CNY | 0.477 | 0.485 | 0.475 | 0.48 | 0.48 | -0.001 (-0.21%) | 72,578,500 |
12 Mar 2024 | CNY | 0.489 | 0.49 | 0.477 | 0.481 | 0.481 | -0.003 (-0.62%) | 92,351,100 |
11 Mar 2024 | CNY | 0.446 | 0.484 | 0.446 | 0.484 | 0.484 | +0.044 (+10.00%) | 153,802,800 |
8 Mar 2024 | CNY | 0.437 | 0.442 | 0.432 | 0.44 | 0.44 | +0.006 (+1.38%) | 68,918,900 |
7 Mar 2024 | CNY | 0.444 | 0.447 | 0.433 | 0.434 | 0.434 | -0.013 (-2.91%) | 52,157,900 |
6 Mar 2024 | CNY | 0.44 | 0.453 | 0.436 | 0.447 | 0.447 | +0.006 (+1.36%) | 66,322,900 |
5 Mar 2024 | CNY | 0.442 | 0.442 | 0.436 | 0.441 | 0.441 | -0.004 (-0.90%) | 69,249,300 |
4 Mar 2024 | CNY | 0.446 | 0.453 | 0.443 | 0.445 | 0.445 | -0.004 (-0.89%) | 54,884,100 |
1 Mar 2024 | CNY | 0.444 | 0.45 | 0.439 | 0.449 | 0.449 | +0.005 (+1.13%) | 70,874,900 |
29 Feb 2024 | CNY | 0.423 | 0.444 | 0.423 | 0.444 | 0.444 | +0.019 (+4.47%) | 99,139,500 |
28 Feb 2024 | CNY | 0.44 | 0.454 | 0.425 | 0.425 | 0.425 | -0.013 (-2.97%) | 94,975,400 |
27 Feb 2024 | CNY | 0.429 | 0.438 | 0.426 | 0.438 | 0.438 | +0.009 (+2.10%) | 53,038,700 |
26 Feb 2024 | CNY | 0.434 | 0.435 | 0.424 | 0.429 | 0.429 | -0.001 (-0.23%) | 58,787,500 |
23 Feb 2024 | CNY | 0.426 | 0.431 | 0.423 | 0.43 | 0.43 | +0.003 (+0.70%) | 50,367,200 |
22 Feb 2024 | CNY | 0.423 | 0.428 | 0.42 | 0.427 | 0.427 | +0.002 (+0.47%) | 48,744,800 |
21 Feb 2024 | CNY | 0.411 | 0.434 | 0.411 | 0.425 | 0.425 | +0.009 (+2.16%) | 99,151,500 |