Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2024 | CNY | 0.446 | 0.461 | 0.446 | 0.449 | 0.449 | +0.004 (+0.90%) | 26,322,200 |
24 Sep 2024 | CNY | 0.429 | 0.446 | 0.428 | 0.445 | 0.445 | +0.02 (+4.71%) | 12,150,100 |
23 Sep 2024 | CNY | 0.425 | 0.429 | 0.424 | 0.425 | 0.425 | -0.002 (-0.47%) | 1,093,400 |
20 Sep 2024 | CNY | 0.428 | 0.428 | 0.422 | 0.427 | 0.427 | -0.001 (-0.23%) | 993,700 |
19 Sep 2024 | CNY | 0.42 | 0.431 | 0.417 | 0.428 | 0.428 | +0.008 (+1.90%) | 3,785,200 |
18 Sep 2024 | CNY | 0.421 | 0.421 | 0.414 | 0.42 | 0.42 | -0.002 (-0.47%) | 3,652,200 |
13 Sep 2024 | CNY | 0.435 | 0.439 | 0.421 | 0.422 | 0.422 | -0.01 (-2.31%) | 7,274,200 |
12 Sep 2024 | CNY | 0.432 | 0.439 | 0.431 | 0.432 | 0.432 | -0.002 (-0.46%) | 3,844,500 |
11 Sep 2024 | CNY | 0.425 | 0.435 | 0.424 | 0.434 | 0.434 | +0.009 (+2.12%) | 3,123,000 |
10 Sep 2024 | CNY | 0.423 | 0.425 | 0.418 | 0.425 | 0.425 | -0.001 (-0.23%) | 2,056,500 |
9 Sep 2024 | CNY | 0.43 | 0.43 | 0.424 | 0.426 | 0.426 | -0.003 (-0.70%) | 1,085,400 |
6 Sep 2024 | CNY | 0.437 | 0.437 | 0.428 | 0.429 | 0.429 | -0.007 (-1.61%) | 1,794,800 |
5 Sep 2024 | CNY | 0.437 | 0.44 | 0.434 | 0.436 | 0.436 | +0.002 (+0.46%) | 2,122,600 |
4 Sep 2024 | CNY | 0.436 | 0.438 | 0.43 | 0.434 | 0.434 | -0.004 (-0.91%) | 2,221,300 |
3 Sep 2024 | CNY | 0.432 | 0.443 | 0.43 | 0.438 | 0.438 | +0.007 (+1.62%) | 3,242,400 |
2 Sep 2024 | CNY | 0.438 | 0.439 | 0.431 | 0.431 | 0.431 | -0.009 (-2.05%) | 1,880,500 |
30 Aug 2024 | CNY | 0.434 | 0.445 | 0.431 | 0.44 | 0.44 | +0.008 (+1.85%) | 9,376,400 |
29 Aug 2024 | CNY | 0.425 | 0.433 | 0.422 | 0.432 | 0.432 | +0.007 (+1.65%) | 4,621,500 |
28 Aug 2024 | CNY | 0.424 | 0.427 | 0.423 | 0.425 | 0.425 | +0.001 (+0.24%) | 1,270,800 |
27 Aug 2024 | CNY | 0.426 | 0.428 | 0.421 | 0.424 | 0.424 | -0.005 (-1.17%) | 1,311,100 |
26 Aug 2024 | CNY | 0.424 | 0.43 | 0.422 | 0.429 | 0.429 | +0.009 (+2.14%) | 5,777,300 |
23 Aug 2024 | CNY | 0.42 | 0.425 | 0.419 | 0.42 | 0.42 | -0.003 (-0.71%) | 4,291,800 |
22 Aug 2024 | CNY | 0.431 | 0.431 | 0.423 | 0.423 | 0.423 | -0.01 (-2.31%) | 2,744,800 |
21 Aug 2024 | CNY | 0.425 | 0.434 | 0.425 | 0.433 | 0.433 | +0.004 (+0.93%) | 3,241,200 |
20 Aug 2024 | CNY | 0.432 | 0.437 | 0.427 | 0.429 | 0.429 | -0.002 (-0.46%) | 2,451,300 |
19 Aug 2024 | CNY | 0.428 | 0.435 | 0.428 | 0.431 | 0.431 | +0.001 (+0.23%) | 2,036,000 |
16 Aug 2024 | CNY | 0.431 | 0.436 | 0.429 | 0.43 | 0.43 | 0.0 (0.0%) | 1,908,100 |
15 Aug 2024 | CNY | 0.428 | 0.435 | 0.425 | 0.43 | 0.43 | +0.001 (+0.23%) | 5,425,600 |
14 Aug 2024 | CNY | 0.436 | 0.436 | 0.429 | 0.429 | 0.429 | -0.006 (-1.38%) | 2,406,000 |
13 Aug 2024 | CNY | 0.435 | 0.436 | 0.43 | 0.435 | 0.435 | +0.002 (+0.46%) | 2,903,400 |