Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2024 | CNY | 0.57 | 0.582 | 0.57 | 0.582 | 0.582 | +0.014 (+2.46%) | 128,371,835 |
16 Apr 2024 | CNY | 0.588 | 0.588 | 0.568 | 0.568 | 0.568 | -0.022 (-3.73%) | 194,815,787 |
15 Apr 2024 | CNY | 0.58 | 0.599 | 0.58 | 0.59 | 0.59 | +0.008 (+1.37%) | 199,050,099 |
12 Apr 2024 | CNY | 0.596 | 0.599 | 0.58 | 0.582 | 0.582 | -0.017 (-2.84%) | 180,320,282 |
11 Apr 2024 | CNY | 0.595 | 0.603 | 0.587 | 0.599 | 0.599 | -0.002 (-0.33%) | 163,362,502 |
10 Apr 2024 | CNY | 0.614 | 0.615 | 0.597 | 0.601 | 0.601 | -0.012 (-1.96%) | 288,340,805 |
9 Apr 2024 | CNY | 0.588 | 0.613 | 0.586 | 0.613 | 0.613 | +0.024 (+4.07%) | 328,303,801 |
8 Apr 2024 | CNY | 0.599 | 0.609 | 0.589 | 0.589 | 0.589 | -0.013 (-2.16%) | 259,897,500 |
3 Apr 2024 | CNY | 0.606 | 0.612 | 0.599 | 0.602 | 0.602 | -0.004 (-0.66%) | 202,006,300 |
2 Apr 2024 | CNY | 0.598 | 0.608 | 0.593 | 0.606 | 0.606 | +0.008 (+1.34%) | 283,215,532 |
1 Apr 2024 | CNY | 0.576 | 0.598 | 0.576 | 0.598 | 0.598 | +0.024 (+4.18%) | 237,084,604 |
29 Mar 2024 | CNY | 0.571 | 0.582 | 0.57 | 0.574 | 0.574 | +0.004 (+0.70%) | 106,145,300 |
28 Mar 2024 | CNY | 0.565 | 0.579 | 0.564 | 0.57 | 0.57 | +0.004 (+0.71%) | 117,451,303 |
27 Mar 2024 | CNY | 0.591 | 0.592 | 0.566 | 0.566 | 0.566 | -0.025 (-4.23%) | 243,737,500 |
26 Mar 2024 | CNY | 0.57 | 0.593 | 0.57 | 0.591 | 0.591 | +0.022 (+3.87%) | 277,182,274 |
25 Mar 2024 | CNY | 0.577 | 0.584 | 0.569 | 0.569 | 0.569 | -0.011 (-1.90%) | 159,592,135 |
22 Mar 2024 | CNY | 0.596 | 0.597 | 0.579 | 0.58 | 0.58 | -0.016 (-2.68%) | 208,329,333 |
21 Mar 2024 | CNY | 0.6 | 0.603 | 0.594 | 0.596 | 0.596 | -0.004 (-0.67%) | 168,987,200 |
20 Mar 2024 | CNY | 0.599 | 0.608 | 0.598 | 0.6 | 0.6 | -0.002 (-0.33%) | 115,986,100 |
19 Mar 2024 | CNY | 0.605 | 0.609 | 0.6 | 0.602 | 0.602 | -0.005 (-0.82%) | 346,977,700 |
18 Mar 2024 | CNY | 0.596 | 0.607 | 0.595 | 0.607 | 0.607 | +0.019 (+3.23%) | 298,525,607 |
15 Mar 2024 | CNY | 0.584 | 0.588 | 0.572 | 0.588 | 0.588 | 0.0 (0.0%) | 217,180,800 |
14 Mar 2024 | CNY | 0.589 | 0.6 | 0.581 | 0.588 | 0.588 | -0.002 (-0.34%) | 162,563,844 |
13 Mar 2024 | CNY | 0.586 | 0.596 | 0.586 | 0.59 | 0.59 | 0.0 (0.0%) | 218,529,288 |
12 Mar 2024 | CNY | 0.592 | 0.593 | 0.582 | 0.59 | 0.59 | +0.004 (+0.68%) | 419,424,127 |
11 Mar 2024 | CNY | 0.545 | 0.587 | 0.545 | 0.586 | 0.586 | +0.048 (+8.92%) | 626,717,307 |
8 Mar 2024 | CNY | 0.535 | 0.544 | 0.531 | 0.538 | 0.538 | +0.002 (+0.37%) | 186,800,701 |
7 Mar 2024 | CNY | 0.549 | 0.553 | 0.536 | 0.536 | 0.536 | -0.014 (-2.55%) | 213,868,400 |
6 Mar 2024 | CNY | 0.541 | 0.558 | 0.541 | 0.55 | 0.55 | +0.003 (+0.55%) | 142,594,400 |
5 Mar 2024 | CNY | 0.549 | 0.55 | 0.542 | 0.547 | 0.547 | -0.008 (-1.44%) | 131,837,402 |