Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 0.498 | 0.502 | 0.497 | 0.499 | 0.499 | +0.007 (+1.42%) | 29,117,800 |
30 Apr 2024 | CNY | 0.497 | 0.497 | 0.491 | 0.492 | 0.492 | -0.005 (-1.01%) | 27,427,600 |
29 Apr 2024 | CNY | 0.479 | 0.501 | 0.479 | 0.497 | 0.497 | +0.017 (+3.54%) | 54,735,000 |
26 Apr 2024 | CNY | 0.465 | 0.48 | 0.464 | 0.48 | 0.48 | +0.015 (+3.23%) | 36,623,700 |
25 Apr 2024 | CNY | 0.466 | 0.468 | 0.461 | 0.465 | 0.465 | -0.001 (-0.21%) | 15,844,600 |
24 Apr 2024 | CNY | 0.464 | 0.467 | 0.461 | 0.466 | 0.466 | +0.004 (+0.87%) | 12,553,600 |
23 Apr 2024 | CNY | 0.463 | 0.466 | 0.459 | 0.462 | 0.462 | -0.001 (-0.22%) | 29,712,400 |
22 Apr 2024 | CNY | 0.46 | 0.467 | 0.459 | 0.463 | 0.463 | -0.001 (-0.22%) | 15,365,100 |
19 Apr 2024 | CNY | 0.473 | 0.473 | 0.462 | 0.464 | 0.464 | -0.011 (-2.32%) | 27,294,400 |
18 Apr 2024 | CNY | 0.476 | 0.48 | 0.471 | 0.475 | 0.475 | -0.003 (-0.63%) | 21,431,800 |
17 Apr 2024 | CNY | 0.467 | 0.478 | 0.467 | 0.478 | 0.478 | +0.009 (+1.92%) | 16,957,700 |
16 Apr 2024 | CNY | 0.477 | 0.477 | 0.468 | 0.469 | 0.469 | -0.008 (-1.68%) | 19,093,500 |
15 Apr 2024 | CNY | 0.468 | 0.479 | 0.468 | 0.477 | 0.477 | +0.009 (+1.92%) | 35,132,100 |
12 Apr 2024 | CNY | 0.47 | 0.473 | 0.467 | 0.468 | 0.468 | -0.003 (-0.64%) | 18,993,800 |
11 Apr 2024 | CNY | 0.47 | 0.474 | 0.469 | 0.471 | 0.471 | 0.0 (0.0%) | 20,682,100 |
10 Apr 2024 | CNY | 0.478 | 0.478 | 0.469 | 0.471 | 0.471 | -0.008 (-1.67%) | 23,970,700 |
9 Apr 2024 | CNY | 0.474 | 0.479 | 0.472 | 0.479 | 0.479 | +0.005 (+1.05%) | 28,235,300 |
8 Apr 2024 | CNY | 0.482 | 0.482 | 0.474 | 0.474 | 0.474 | -0.009 (-1.86%) | 25,957,100 |
3 Apr 2024 | CNY | 0.488 | 0.488 | 0.482 | 0.483 | 0.483 | -0.006 (-1.23%) | 18,633,800 |
2 Apr 2024 | CNY | 0.492 | 0.493 | 0.486 | 0.489 | 0.489 | -0.005 (-1.01%) | 41,648,300 |
1 Apr 2024 | CNY | 0.483 | 0.494 | 0.483 | 0.494 | 0.494 | +0.011 (+2.28%) | 33,802,600 |
29 Mar 2024 | CNY | 0.481 | 0.484 | 0.477 | 0.483 | 0.483 | +0.003 (+0.63%) | 17,917,300 |
28 Mar 2024 | CNY | 0.475 | 0.486 | 0.475 | 0.48 | 0.48 | +0.004 (+0.84%) | 19,565,900 |
27 Mar 2024 | CNY | 0.489 | 0.489 | 0.476 | 0.476 | 0.476 | -0.012 (-2.46%) | 32,556,700 |
26 Mar 2024 | CNY | 0.488 | 0.494 | 0.487 | 0.488 | 0.488 | -0.002 (-0.41%) | 162,942,200 |
25 Mar 2024 | CNY | 0.496 | 0.5 | 0.49 | 0.49 | 0.49 | -0.007 (-1.41%) | 22,768,700 |
22 Mar 2024 | CNY | 0.504 | 0.504 | 0.495 | 0.497 | 0.497 | -0.007 (-1.39%) | 31,452,300 |
21 Mar 2024 | CNY | 0.51 | 0.512 | 0.503 | 0.504 | 0.504 | -0.004 (-0.79%) | 54,992,300 |
20 Mar 2024 | CNY | 0.506 | 0.51 | 0.503 | 0.508 | 0.508 | +0.001 (+0.20%) | 79,078,400 |
19 Mar 2024 | CNY | 0.514 | 0.514 | 0.506 | 0.507 | 0.507 | -0.007 (-1.36%) | 251,810,500 |