Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | CNY | 0.563 | 0.564 | 0.555 | 0.555 | 0.555 | -0.006 (-1.07%) | 9,137,400 |
29 Apr 2024 | CNY | 0.54 | 0.566 | 0.54 | 0.561 | 0.561 | +0.02 (+3.70%) | 11,025,000 |
26 Apr 2024 | CNY | 0.528 | 0.541 | 0.528 | 0.541 | 0.541 | +0.013 (+2.46%) | 3,986,500 |
25 Apr 2024 | CNY | 0.527 | 0.534 | 0.522 | 0.528 | 0.528 | +0.004 (+0.76%) | 7,700,700 |
24 Apr 2024 | CNY | 0.525 | 0.525 | 0.519 | 0.524 | 0.524 | -0.001 (-0.19%) | 4,171,500 |
23 Apr 2024 | CNY | 0.53 | 0.53 | 0.521 | 0.525 | 0.525 | -0.005 (-0.94%) | 4,216,105 |
22 Apr 2024 | CNY | 0.533 | 0.534 | 0.528 | 0.53 | 0.53 | -0.004 (-0.75%) | 5,111,500 |
19 Apr 2024 | CNY | 0.541 | 0.541 | 0.53 | 0.534 | 0.534 | -0.012 (-2.20%) | 4,708,700 |
18 Apr 2024 | CNY | 0.54 | 0.555 | 0.537 | 0.546 | 0.546 | +0.001 (+0.18%) | 5,571,900 |
17 Apr 2024 | CNY | 0.541 | 0.545 | 0.539 | 0.545 | 0.545 | +0.008 (+1.49%) | 8,211,300 |
16 Apr 2024 | CNY | 0.548 | 0.548 | 0.537 | 0.537 | 0.537 | -0.011 (-2.01%) | 11,391,105 |
15 Apr 2024 | CNY | 0.543 | 0.552 | 0.543 | 0.548 | 0.548 | +0.005 (+0.92%) | 5,053,400 |
12 Apr 2024 | CNY | 0.55 | 0.552 | 0.542 | 0.543 | 0.543 | -0.008 (-1.45%) | 6,066,000 |
11 Apr 2024 | CNY | 0.547 | 0.555 | 0.546 | 0.551 | 0.551 | -0.001 (-0.18%) | 4,661,803 |
10 Apr 2024 | CNY | 0.566 | 0.566 | 0.55 | 0.552 | 0.552 | -0.007 (-1.25%) | 4,025,000 |
9 Apr 2024 | CNY | 0.55 | 0.559 | 0.55 | 0.559 | 0.559 | +0.008 (+1.45%) | 2,738,800 |
8 Apr 2024 | CNY | 0.556 | 0.559 | 0.551 | 0.551 | 0.551 | -0.006 (-1.08%) | 5,141,300 |
3 Apr 2024 | CNY | 0.56 | 0.561 | 0.556 | 0.557 | 0.557 | -0.003 (-0.54%) | 4,209,500 |
2 Apr 2024 | CNY | 0.559 | 0.562 | 0.556 | 0.56 | 0.56 | +0.001 (+0.18%) | 3,470,900 |
1 Apr 2024 | CNY | 0.547 | 0.561 | 0.547 | 0.559 | 0.559 | +0.017 (+3.14%) | 3,291,412 |
29 Mar 2024 | CNY | 0.546 | 0.547 | 0.54 | 0.542 | 0.542 | 0.0 (0.0%) | 3,472,600 |
28 Mar 2024 | CNY | 0.536 | 0.548 | 0.536 | 0.542 | 0.542 | +0.004 (+0.74%) | 8,351,801 |
27 Mar 2024 | CNY | 0.552 | 0.552 | 0.537 | 0.538 | 0.538 | -0.016 (-2.89%) | 5,078,500 |
26 Mar 2024 | CNY | 0.542 | 0.557 | 0.542 | 0.554 | 0.554 | +0.012 (+2.21%) | 6,579,700 |
25 Mar 2024 | CNY | 0.549 | 0.552 | 0.542 | 0.542 | 0.542 | -0.012 (-2.17%) | 3,764,900 |
22 Mar 2024 | CNY | 0.557 | 0.557 | 0.55 | 0.554 | 0.554 | -0.008 (-1.42%) | 7,612,600 |
21 Mar 2024 | CNY | 0.566 | 0.567 | 0.56 | 0.562 | 0.562 | -0.003 (-0.53%) | 3,862,800 |
20 Mar 2024 | CNY | 0.565 | 0.569 | 0.561 | 0.565 | 0.565 | 0.0 (0.0%) | 4,823,400 |
19 Mar 2024 | CNY | 0.565 | 0.574 | 0.565 | 0.565 | 0.565 | -0.003 (-0.53%) | 6,379,704 |
18 Mar 2024 | CNY | 0.56 | 0.568 | 0.56 | 0.568 | 0.568 | +0.014 (+2.53%) | 3,802,200 |