Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | CNY | 0.499 | 0.5 | 0.486 | 0.487 | 0.487 | -0.013 (-2.60%) | 63,423,100 |
26 Mar 2024 | CNY | 0.506 | 0.509 | 0.497 | 0.5 | 0.5 | -0.006 (-1.19%) | 46,252,600 |
25 Mar 2024 | CNY | 0.512 | 0.515 | 0.505 | 0.506 | 0.506 | -0.007 (-1.36%) | 45,558,300 |
22 Mar 2024 | CNY | 0.52 | 0.523 | 0.512 | 0.513 | 0.513 | -0.007 (-1.35%) | 54,447,300 |
21 Mar 2024 | CNY | 0.528 | 0.532 | 0.52 | 0.52 | 0.52 | -0.006 (-1.14%) | 75,646,000 |
20 Mar 2024 | CNY | 0.524 | 0.527 | 0.521 | 0.526 | 0.526 | +0.002 (+0.38%) | 29,914,400 |
19 Mar 2024 | CNY | 0.531 | 0.532 | 0.524 | 0.524 | 0.524 | -0.009 (-1.69%) | 46,725,700 |
18 Mar 2024 | CNY | 0.524 | 0.535 | 0.523 | 0.533 | 0.533 | +0.01 (+1.91%) | 82,939,120 |
15 Mar 2024 | CNY | 0.518 | 0.524 | 0.514 | 0.523 | 0.523 | +0.003 (+0.58%) | 49,862,400 |
14 Mar 2024 | CNY | 0.527 | 0.527 | 0.515 | 0.52 | 0.52 | -0.008 (-1.52%) | 47,575,600 |
13 Mar 2024 | CNY | 0.529 | 0.533 | 0.525 | 0.528 | 0.528 | 0.0 (0.0%) | 65,292,700 |
12 Mar 2024 | CNY | 0.529 | 0.535 | 0.525 | 0.528 | 0.528 | -0.001 (-0.19%) | 39,725,300 |
11 Mar 2024 | CNY | 0.516 | 0.529 | 0.515 | 0.529 | 0.529 | +0.011 (+2.12%) | 52,877,100 |
8 Mar 2024 | CNY | 0.514 | 0.521 | 0.512 | 0.518 | 0.518 | +0.004 (+0.78%) | 43,730,940 |
7 Mar 2024 | CNY | 0.526 | 0.528 | 0.512 | 0.514 | 0.514 | -0.012 (-2.28%) | 57,517,900 |
6 Mar 2024 | CNY | 0.526 | 0.531 | 0.52 | 0.526 | 0.526 | -0.004 (-0.75%) | 51,221,500 |
5 Mar 2024 | CNY | 0.525 | 0.533 | 0.521 | 0.53 | 0.53 | +0.001 (+0.19%) | 76,617,000 |
4 Mar 2024 | CNY | 0.527 | 0.531 | 0.521 | 0.529 | 0.529 | +0.002 (+0.38%) | 84,597,400 |
1 Mar 2024 | CNY | 0.522 | 0.529 | 0.519 | 0.527 | 0.527 | +0.005 (+0.96%) | 71,671,460 |
29 Feb 2024 | CNY | 0.498 | 0.522 | 0.496 | 0.522 | 0.522 | +0.021 (+4.19%) | 117,116,500 |
28 Feb 2024 | CNY | 0.516 | 0.525 | 0.499 | 0.501 | 0.501 | -0.014 (-2.72%) | 117,358,500 |
27 Feb 2024 | CNY | 0.495 | 0.516 | 0.492 | 0.515 | 0.515 | +0.019 (+3.83%) | 98,053,400 |
26 Feb 2024 | CNY | 0.494 | 0.502 | 0.492 | 0.496 | 0.496 | +0.002 (+0.40%) | 74,512,800 |
23 Feb 2024 | CNY | 0.493 | 0.497 | 0.488 | 0.494 | 0.494 | +0.002 (+0.41%) | 44,330,800 |
22 Feb 2024 | CNY | 0.487 | 0.497 | 0.487 | 0.492 | 0.492 | +0.002 (+0.41%) | 54,240,900 |
21 Feb 2024 | CNY | 0.484 | 0.497 | 0.481 | 0.49 | 0.49 | +0.003 (+0.62%) | 73,703,000 |
20 Feb 2024 | CNY | 0.489 | 0.49 | 0.484 | 0.487 | 0.487 | -0.005 (-1.02%) | 50,706,600 |
19 Feb 2024 | CNY | 0.49 | 0.493 | 0.482 | 0.492 | 0.492 | +0.007 (+1.44%) | 99,572,100 |
8 Feb 2024 | CNY | 0.482 | 0.496 | 0.481 | 0.485 | 0.485 | +0.004 (+0.83%) | 105,496,700 |
7 Feb 2024 | CNY | 0.466 | 0.482 | 0.464 | 0.481 | 0.481 | +0.015 (+3.22%) | 122,955,990 |