Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 0.455 | 0.489 | 0.454 | 0.482 | 0.482 | +0.032 (+7.11%) | 63,030,100 |
26 Sep 2024 | CNY | 0.433 | 0.45 | 0.43 | 0.45 | 0.45 | +0.015 (+3.45%) | 63,526,000 |
25 Sep 2024 | CNY | 0.434 | 0.445 | 0.432 | 0.435 | 0.435 | +0.005 (+1.16%) | 58,740,400 |
24 Sep 2024 | CNY | 0.413 | 0.432 | 0.411 | 0.43 | 0.43 | +0.018 (+4.37%) | 99,591,500 |
23 Sep 2024 | CNY | 0.415 | 0.419 | 0.412 | 0.412 | 0.412 | -0.003 (-0.72%) | 32,207,000 |
20 Sep 2024 | CNY | 0.418 | 0.418 | 0.411 | 0.415 | 0.415 | -0.002 (-0.48%) | 45,956,300 |
19 Sep 2024 | CNY | 0.419 | 0.422 | 0.412 | 0.417 | 0.417 | 0.0 (0.0%) | 76,235,900 |
18 Sep 2024 | CNY | 0.417 | 0.42 | 0.414 | 0.417 | 0.417 | -0.001 (-0.24%) | 28,156,100 |
13 Sep 2024 | CNY | 0.421 | 0.423 | 0.417 | 0.418 | 0.418 | -0.002 (-0.48%) | 29,720,000 |
12 Sep 2024 | CNY | 0.424 | 0.428 | 0.419 | 0.42 | 0.42 | -0.002 (-0.47%) | 42,183,800 |
11 Sep 2024 | CNY | 0.419 | 0.424 | 0.418 | 0.422 | 0.422 | +0.003 (+0.72%) | 41,258,200 |
10 Sep 2024 | CNY | 0.416 | 0.423 | 0.414 | 0.419 | 0.419 | +0.002 (+0.48%) | 41,340,800 |
9 Sep 2024 | CNY | 0.418 | 0.42 | 0.413 | 0.417 | 0.417 | -0.001 (-0.24%) | 46,360,100 |
6 Sep 2024 | CNY | 0.424 | 0.424 | 0.417 | 0.418 | 0.418 | -0.006 (-1.42%) | 48,392,200 |
5 Sep 2024 | CNY | 0.424 | 0.428 | 0.422 | 0.424 | 0.424 | 0.0 (0.0%) | 58,785,600 |
4 Sep 2024 | CNY | 0.423 | 0.428 | 0.419 | 0.424 | 0.424 | -0.001 (-0.24%) | 23,530,500 |
3 Sep 2024 | CNY | 0.424 | 0.428 | 0.422 | 0.425 | 0.425 | +0.003 (+0.71%) | 22,968,800 |
2 Sep 2024 | CNY | 0.433 | 0.435 | 0.421 | 0.422 | 0.422 | -0.012 (-2.76%) | 36,600,000 |
30 Aug 2024 | CNY | 0.422 | 0.439 | 0.422 | 0.434 | 0.434 | +0.011 (+2.60%) | 74,450,800 |
29 Aug 2024 | CNY | 0.42 | 0.426 | 0.415 | 0.423 | 0.423 | +0.002 (+0.48%) | 53,382,000 |
28 Aug 2024 | CNY | 0.42 | 0.422 | 0.418 | 0.421 | 0.421 | 0.0 (0.0%) | 19,214,100 |
27 Aug 2024 | CNY | 0.425 | 0.425 | 0.42 | 0.421 | 0.421 | -0.005 (-1.17%) | 19,243,000 |
26 Aug 2024 | CNY | 0.428 | 0.43 | 0.424 | 0.426 | 0.426 | -0.002 (-0.47%) | 20,357,500 |
23 Aug 2024 | CNY | 0.428 | 0.429 | 0.423 | 0.428 | 0.428 | +0.001 (+0.23%) | 20,489,100 |
22 Aug 2024 | CNY | 0.432 | 0.432 | 0.427 | 0.427 | 0.427 | -0.005 (-1.16%) | 21,967,200 |
21 Aug 2024 | CNY | 0.434 | 0.434 | 0.43 | 0.432 | 0.432 | -0.001 (-0.23%) | 12,303,800 |
20 Aug 2024 | CNY | 0.438 | 0.439 | 0.432 | 0.433 | 0.433 | -0.005 (-1.14%) | 34,714,800 |
19 Aug 2024 | CNY | 0.436 | 0.443 | 0.436 | 0.438 | 0.438 | 0.0 (0.0%) | 26,586,900 |
16 Aug 2024 | CNY | 0.438 | 0.44 | 0.436 | 0.438 | 0.438 | +0.001 (+0.23%) | 25,083,000 |
15 Aug 2024 | CNY | 0.435 | 0.441 | 0.433 | 0.437 | 0.437 | +0.002 (+0.46%) | 58,079,800 |