Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 0.487 | 0.488 | 0.479 | 0.487 | 0.487 | 0.0 (0.0%) | 383,296,350 |
28 Mar 2024 | CNY | 0.481 | 0.492 | 0.48 | 0.487 | 0.487 | +0.007 (+1.46%) | 303,466,150 |
27 Mar 2024 | CNY | 0.493 | 0.494 | 0.48 | 0.48 | 0.48 | -0.013 (-2.64%) | 469,623,500 |
26 Mar 2024 | CNY | 0.498 | 0.502 | 0.49 | 0.493 | 0.493 | -0.006 (-1.20%) | 358,554,500 |
25 Mar 2024 | CNY | 0.507 | 0.509 | 0.498 | 0.499 | 0.499 | -0.008 (-1.58%) | 361,493,200 |
22 Mar 2024 | CNY | 0.513 | 0.516 | 0.506 | 0.507 | 0.507 | -0.007 (-1.36%) | 305,349,630 |
21 Mar 2024 | CNY | 0.521 | 0.525 | 0.514 | 0.514 | 0.514 | -0.005 (-0.96%) | 299,828,400 |
20 Mar 2024 | CNY | 0.516 | 0.521 | 0.514 | 0.519 | 0.519 | +0.003 (+0.58%) | 240,917,140 |
19 Mar 2024 | CNY | 0.525 | 0.525 | 0.516 | 0.516 | 0.516 | -0.009 (-1.71%) | 232,445,100 |
18 Mar 2024 | CNY | 0.517 | 0.526 | 0.516 | 0.525 | 0.525 | +0.008 (+1.55%) | 304,876,400 |
15 Mar 2024 | CNY | 0.511 | 0.517 | 0.507 | 0.517 | 0.517 | +0.004 (+0.78%) | 293,009,100 |
14 Mar 2024 | CNY | 0.518 | 0.52 | 0.509 | 0.513 | 0.513 | -0.006 (-1.16%) | 292,505,200 |
13 Mar 2024 | CNY | 0.52 | 0.526 | 0.518 | 0.519 | 0.519 | -0.002 (-0.38%) | 255,591,200 |
12 Mar 2024 | CNY | 0.525 | 0.528 | 0.518 | 0.521 | 0.521 | 0.0 (0.0%) | 308,182,600 |
11 Mar 2024 | CNY | 0.509 | 0.522 | 0.508 | 0.521 | 0.521 | +0.01 (+1.96%) | 296,539,300 |
8 Mar 2024 | CNY | 0.507 | 0.514 | 0.505 | 0.511 | 0.511 | +0.004 (+0.79%) | 280,053,000 |
7 Mar 2024 | CNY | 0.518 | 0.521 | 0.506 | 0.507 | 0.507 | -0.01 (-1.93%) | 351,910,500 |
6 Mar 2024 | CNY | 0.518 | 0.525 | 0.512 | 0.517 | 0.517 | -0.004 (-0.77%) | 362,910,260 |
5 Mar 2024 | CNY | 0.518 | 0.525 | 0.516 | 0.521 | 0.521 | -0.001 (-0.19%) | 415,364,320 |
4 Mar 2024 | CNY | 0.521 | 0.524 | 0.514 | 0.522 | 0.522 | +0.002 (+0.38%) | 329,036,670 |
1 Mar 2024 | CNY | 0.515 | 0.522 | 0.512 | 0.52 | 0.52 | +0.005 (+0.97%) | 454,828,560 |
29 Feb 2024 | CNY | 0.49 | 0.515 | 0.489 | 0.515 | 0.515 | +0.024 (+4.89%) | 527,930,050 |
28 Feb 2024 | CNY | 0.51 | 0.517 | 0.49 | 0.491 | 0.491 | -0.018 (-3.54%) | 485,018,630 |
27 Feb 2024 | CNY | 0.487 | 0.509 | 0.486 | 0.509 | 0.509 | +0.02 (+4.09%) | 480,951,880 |
26 Feb 2024 | CNY | 0.486 | 0.495 | 0.485 | 0.489 | 0.489 | +0.002 (+0.41%) | 285,596,600 |
23 Feb 2024 | CNY | 0.487 | 0.49 | 0.481 | 0.487 | 0.487 | 0.0 (0.0%) | 208,093,500 |
22 Feb 2024 | CNY | 0.482 | 0.49 | 0.481 | 0.487 | 0.487 | +0.004 (+0.83%) | 188,069,700 |
21 Feb 2024 | CNY | 0.479 | 0.491 | 0.475 | 0.483 | 0.483 | +0.002 (+0.42%) | 272,919,360 |
20 Feb 2024 | CNY | 0.484 | 0.484 | 0.477 | 0.481 | 0.481 | -0.005 (-1.03%) | 151,470,310 |
19 Feb 2024 | CNY | 0.485 | 0.486 | 0.477 | 0.486 | 0.486 | +0.006 (+1.25%) | 249,204,620 |