Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 0.475 | 0.488 | 0.475 | 0.481 | 0.481 | +0.006 (+1.26%) | 64,160,600 |
27 Mar 2024 | CNY | 0.488 | 0.489 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 64,343,600 |
26 Mar 2024 | CNY | 0.487 | 0.492 | 0.479 | 0.49 | 0.49 | +0.003 (+0.62%) | 62,749,200 |
25 Mar 2024 | CNY | 0.492 | 0.499 | 0.486 | 0.487 | 0.487 | -0.007 (-1.42%) | 63,730,900 |
22 Mar 2024 | CNY | 0.507 | 0.508 | 0.492 | 0.494 | 0.494 | -0.015 (-2.95%) | 68,470,600 |
21 Mar 2024 | CNY | 0.516 | 0.516 | 0.507 | 0.509 | 0.509 | -0.003 (-0.59%) | 62,419,600 |
20 Mar 2024 | CNY | 0.51 | 0.514 | 0.507 | 0.512 | 0.512 | -0.001 (-0.19%) | 64,302,700 |
19 Mar 2024 | CNY | 0.514 | 0.524 | 0.512 | 0.513 | 0.513 | -0.001 (-0.19%) | 72,781,600 |
18 Mar 2024 | CNY | 0.512 | 0.516 | 0.507 | 0.514 | 0.514 | +0.003 (+0.59%) | 88,635,900 |
15 Mar 2024 | CNY | 0.494 | 0.513 | 0.492 | 0.511 | 0.511 | +0.014 (+2.82%) | 116,614,000 |
14 Mar 2024 | CNY | 0.501 | 0.51 | 0.494 | 0.497 | 0.497 | -0.003 (-0.60%) | 70,876,800 |
13 Mar 2024 | CNY | 0.5 | 0.503 | 0.496 | 0.5 | 0.5 | +0.001 (+0.20%) | 62,851,900 |
12 Mar 2024 | CNY | 0.504 | 0.505 | 0.495 | 0.499 | 0.499 | -0.005 (-0.99%) | 83,207,000 |
11 Mar 2024 | CNY | 0.487 | 0.504 | 0.487 | 0.504 | 0.504 | +0.017 (+3.49%) | 100,355,700 |
8 Mar 2024 | CNY | 0.486 | 0.49 | 0.48 | 0.487 | 0.487 | +0.002 (+0.41%) | 70,894,500 |
7 Mar 2024 | CNY | 0.486 | 0.499 | 0.484 | 0.485 | 0.485 | +0.002 (+0.41%) | 105,954,700 |
6 Mar 2024 | CNY | 0.481 | 0.488 | 0.475 | 0.483 | 0.483 | 0.0 (0.0%) | 72,293,800 |
5 Mar 2024 | CNY | 0.485 | 0.49 | 0.481 | 0.483 | 0.483 | -0.005 (-1.02%) | 90,273,700 |
4 Mar 2024 | CNY | 0.494 | 0.498 | 0.486 | 0.488 | 0.488 | -0.003 (-0.61%) | 71,538,600 |
1 Mar 2024 | CNY | 0.49 | 0.493 | 0.484 | 0.491 | 0.491 | +0.005 (+1.03%) | 99,689,200 |
29 Feb 2024 | CNY | 0.466 | 0.488 | 0.465 | 0.486 | 0.486 | +0.019 (+4.07%) | 86,791,680 |
28 Feb 2024 | CNY | 0.476 | 0.492 | 0.466 | 0.467 | 0.467 | -0.007 (-1.48%) | 114,503,270 |
27 Feb 2024 | CNY | 0.464 | 0.474 | 0.463 | 0.474 | 0.474 | +0.008 (+1.72%) | 55,127,100 |
26 Feb 2024 | CNY | 0.466 | 0.472 | 0.464 | 0.466 | 0.466 | 0.0 (0.0%) | 61,862,200 |
23 Feb 2024 | CNY | 0.463 | 0.466 | 0.457 | 0.466 | 0.466 | +0.005 (+1.08%) | 55,084,100 |
22 Feb 2024 | CNY | 0.456 | 0.461 | 0.452 | 0.461 | 0.461 | +0.003 (+0.66%) | 61,957,300 |
21 Feb 2024 | CNY | 0.449 | 0.467 | 0.447 | 0.458 | 0.458 | +0.006 (+1.33%) | 83,154,800 |
20 Feb 2024 | CNY | 0.451 | 0.452 | 0.443 | 0.452 | 0.452 | 0.0 (0.0%) | 69,174,500 |
19 Feb 2024 | CNY | 0.452 | 0.456 | 0.447 | 0.452 | 0.452 | +0.001 (+0.22%) | 79,282,000 |
8 Feb 2024 | CNY | 0.446 | 0.459 | 0.444 | 0.451 | 0.451 | +0.009 (+2.04%) | 92,642,700 |