Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.492 | 0.492 | 0.474 | 0.476 | 0.476 | -0.017 (-3.45%) | 26,640,100 |
11 Apr 2024 | CNY | 0.494 | 0.496 | 0.485 | 0.493 | 0.493 | -0.003 (-0.60%) | 31,781,000 |
10 Apr 2024 | CNY | 0.51 | 0.51 | 0.491 | 0.496 | 0.496 | -0.008 (-1.59%) | 23,199,900 |
9 Apr 2024 | CNY | 0.487 | 0.504 | 0.486 | 0.504 | 0.504 | +0.018 (+3.70%) | 19,258,700 |
8 Apr 2024 | CNY | 0.5 | 0.503 | 0.485 | 0.486 | 0.486 | -0.011 (-2.21%) | 16,754,200 |
3 Apr 2024 | CNY | 0.503 | 0.508 | 0.497 | 0.497 | 0.497 | -0.006 (-1.19%) | 23,591,800 |
2 Apr 2024 | CNY | 0.498 | 0.506 | 0.492 | 0.503 | 0.503 | +0.006 (+1.21%) | 16,463,600 |
1 Apr 2024 | CNY | 0.481 | 0.498 | 0.48 | 0.497 | 0.497 | +0.02 (+4.19%) | 21,111,300 |
29 Mar 2024 | CNY | 0.477 | 0.484 | 0.474 | 0.477 | 0.477 | +0.003 (+0.63%) | 12,427,600 |
28 Mar 2024 | CNY | 0.468 | 0.479 | 0.468 | 0.474 | 0.474 | +0.006 (+1.28%) | 12,208,000 |
27 Mar 2024 | CNY | 0.486 | 0.486 | 0.467 | 0.468 | 0.468 | -0.018 (-3.70%) | 13,129,800 |
26 Mar 2024 | CNY | 0.48 | 0.489 | 0.472 | 0.486 | 0.486 | +0.008 (+1.67%) | 14,712,000 |
25 Mar 2024 | CNY | 0.482 | 0.483 | 0.471 | 0.478 | 0.478 | -0.004 (-0.83%) | 15,661,600 |
22 Mar 2024 | CNY | 0.495 | 0.495 | 0.48 | 0.482 | 0.482 | -0.013 (-2.63%) | 12,511,400 |
21 Mar 2024 | CNY | 0.503 | 0.503 | 0.492 | 0.495 | 0.495 | -0.007 (-1.39%) | 14,842,800 |
20 Mar 2024 | CNY | 0.501 | 0.506 | 0.497 | 0.502 | 0.502 | 0.0 (0.0%) | 14,273,400 |
19 Mar 2024 | CNY | 0.506 | 0.508 | 0.5 | 0.502 | 0.502 | -0.004 (-0.79%) | 23,933,300 |
18 Mar 2024 | CNY | 0.496 | 0.506 | 0.496 | 0.506 | 0.506 | +0.014 (+2.85%) | 17,118,200 |
15 Mar 2024 | CNY | 0.489 | 0.493 | 0.48 | 0.492 | 0.492 | -0.001 (-0.20%) | 14,582,700 |
14 Mar 2024 | CNY | 0.495 | 0.502 | 0.489 | 0.493 | 0.493 | -0.004 (-0.80%) | 21,795,700 |
13 Mar 2024 | CNY | 0.495 | 0.503 | 0.492 | 0.497 | 0.497 | -0.003 (-0.60%) | 29,982,800 |
12 Mar 2024 | CNY | 0.51 | 0.51 | 0.496 | 0.5 | 0.5 | -0.002 (-0.40%) | 22,970,700 |
11 Mar 2024 | CNY | 0.462 | 0.502 | 0.462 | 0.502 | 0.502 | +0.044 (+9.61%) | 41,977,400 |
8 Mar 2024 | CNY | 0.45 | 0.459 | 0.45 | 0.458 | 0.458 | +0.008 (+1.78%) | 13,475,000 |
7 Mar 2024 | CNY | 0.459 | 0.464 | 0.45 | 0.45 | 0.45 | -0.013 (-2.81%) | 14,506,900 |
6 Mar 2024 | CNY | 0.456 | 0.471 | 0.453 | 0.463 | 0.463 | +0.005 (+1.09%) | 28,727,500 |
5 Mar 2024 | CNY | 0.462 | 0.462 | 0.454 | 0.458 | 0.458 | -0.006 (-1.29%) | 10,919,000 |
4 Mar 2024 | CNY | 0.467 | 0.47 | 0.461 | 0.464 | 0.464 | -0.003 (-0.64%) | 15,962,700 |
1 Mar 2024 | CNY | 0.464 | 0.468 | 0.458 | 0.467 | 0.467 | +0.003 (+0.65%) | 25,293,400 |
29 Feb 2024 | CNY | 0.446 | 0.464 | 0.442 | 0.464 | 0.464 | +0.017 (+3.80%) | 28,410,500 |