Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | CNY | 0.505 | 0.516 | 0.505 | 0.514 | 0.514 | +0.01 (+1.98%) | 48,605,600 |
15 Mar 2024 | CNY | 0.503 | 0.505 | 0.495 | 0.504 | 0.504 | 0.0 (0.0%) | 38,871,500 |
14 Mar 2024 | CNY | 0.507 | 0.512 | 0.501 | 0.504 | 0.504 | -0.004 (-0.79%) | 42,487,600 |
13 Mar 2024 | CNY | 0.509 | 0.513 | 0.507 | 0.508 | 0.508 | -0.002 (-0.39%) | 36,543,000 |
12 Mar 2024 | CNY | 0.51 | 0.515 | 0.507 | 0.51 | 0.51 | +0.002 (+0.39%) | 68,216,800 |
11 Mar 2024 | CNY | 0.491 | 0.509 | 0.491 | 0.508 | 0.508 | +0.016 (+3.25%) | 75,751,600 |
8 Mar 2024 | CNY | 0.486 | 0.493 | 0.484 | 0.492 | 0.492 | +0.005 (+1.03%) | 35,163,600 |
7 Mar 2024 | CNY | 0.494 | 0.499 | 0.487 | 0.487 | 0.487 | -0.01 (-2.01%) | 51,763,300 |
6 Mar 2024 | CNY | 0.496 | 0.503 | 0.491 | 0.497 | 0.497 | -0.001 (-0.20%) | 56,359,200 |
5 Mar 2024 | CNY | 0.496 | 0.501 | 0.491 | 0.498 | 0.498 | 0.0 (0.0%) | 45,005,900 |
4 Mar 2024 | CNY | 0.494 | 0.499 | 0.491 | 0.498 | 0.498 | +0.006 (+1.22%) | 87,312,800 |
1 Mar 2024 | CNY | 0.486 | 0.495 | 0.485 | 0.492 | 0.492 | +0.006 (+1.23%) | 57,863,300 |
29 Feb 2024 | CNY | 0.468 | 0.487 | 0.467 | 0.486 | 0.486 | +0.014 (+2.97%) | 66,603,400 |
28 Feb 2024 | CNY | 0.487 | 0.49 | 0.471 | 0.472 | 0.472 | -0.01 (-2.07%) | 69,971,800 |
27 Feb 2024 | CNY | 0.466 | 0.483 | 0.465 | 0.482 | 0.482 | +0.014 (+2.99%) | 69,593,000 |
26 Feb 2024 | CNY | 0.468 | 0.472 | 0.464 | 0.468 | 0.468 | -0.001 (-0.21%) | 35,647,900 |
23 Feb 2024 | CNY | 0.47 | 0.472 | 0.465 | 0.469 | 0.469 | +0.001 (+0.21%) | 43,744,400 |
22 Feb 2024 | CNY | 0.466 | 0.472 | 0.466 | 0.468 | 0.468 | +0.002 (+0.43%) | 29,541,500 |
21 Feb 2024 | CNY | 0.463 | 0.473 | 0.46 | 0.466 | 0.466 | 0.0 (0.0%) | 58,338,320 |
20 Feb 2024 | CNY | 0.465 | 0.467 | 0.46 | 0.466 | 0.466 | 0.0 (0.0%) | 58,355,700 |
19 Feb 2024 | CNY | 0.461 | 0.467 | 0.458 | 0.466 | 0.466 | +0.009 (+1.97%) | 84,559,200 |
8 Feb 2024 | CNY | 0.453 | 0.464 | 0.453 | 0.457 | 0.457 | +0.006 (+1.33%) | 66,348,740 |
7 Feb 2024 | CNY | 0.441 | 0.454 | 0.441 | 0.451 | 0.451 | +0.006 (+1.35%) | 86,040,500 |
6 Feb 2024 | CNY | 0.421 | 0.445 | 0.415 | 0.445 | 0.445 | +0.021 (+4.95%) | 89,440,600 |
5 Feb 2024 | CNY | 0.407 | 0.43 | 0.4 | 0.424 | 0.424 | +0.007 (+1.68%) | 109,562,300 |
2 Feb 2024 | CNY | 0.426 | 0.431 | 0.405 | 0.417 | 0.417 | -0.009 (-2.11%) | 91,654,600 |
1 Feb 2024 | CNY | 0.419 | 0.433 | 0.417 | 0.426 | 0.426 | +0.003 (+0.71%) | 74,731,200 |
31 Jan 2024 | CNY | 0.422 | 0.427 | 0.418 | 0.423 | 0.423 | 0.0 (0.0%) | 86,139,600 |
30 Jan 2024 | CNY | 0.435 | 0.437 | 0.421 | 0.423 | 0.423 | -0.016 (-3.64%) | 76,886,200 |
29 Jan 2024 | CNY | 0.458 | 0.458 | 0.436 | 0.439 | 0.439 | -0.015 (-3.30%) | 92,858,500 |