Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | CNY | 0.591 | 0.628 | 0.591 | 0.595 | 0.595 | +0.001 (+0.17%) | 18,267,000 |
29 Apr 2024 | CNY | 0.59 | 0.6 | 0.584 | 0.594 | 0.594 | +0.011 (+1.89%) | 13,768,600 |
26 Apr 2024 | CNY | 0.571 | 0.583 | 0.565 | 0.583 | 0.583 | +0.012 (+2.10%) | 13,584,506 |
25 Apr 2024 | CNY | 0.568 | 0.576 | 0.566 | 0.571 | 0.571 | +0.003 (+0.53%) | 16,439,700 |
24 Apr 2024 | CNY | 0.569 | 0.569 | 0.566 | 0.568 | 0.568 | -0.005 (-0.87%) | 18,004,600 |
23 Apr 2024 | CNY | 0.566 | 0.573 | 0.56 | 0.573 | 0.573 | +0.007 (+1.24%) | 23,754,200 |
22 Apr 2024 | CNY | 0.569 | 0.571 | 0.566 | 0.566 | 0.566 | +0.005 (+0.89%) | 15,902,900 |
19 Apr 2024 | CNY | 0.565 | 0.566 | 0.561 | 0.561 | 0.561 | -0.006 (-1.06%) | 19,181,300 |
18 Apr 2024 | CNY | 0.569 | 0.576 | 0.567 | 0.567 | 0.567 | -0.002 (-0.35%) | 18,782,300 |
17 Apr 2024 | CNY | 0.565 | 0.576 | 0.563 | 0.569 | 0.569 | +0.01 (+1.79%) | 14,641,700 |
16 Apr 2024 | CNY | 0.587 | 0.587 | 0.559 | 0.559 | 0.559 | -0.01 (-1.76%) | 19,315,401 |
15 Apr 2024 | CNY | 0.565 | 0.575 | 0.564 | 0.569 | 0.569 | +0.004 (+0.71%) | 17,308,001 |
12 Apr 2024 | CNY | 0.569 | 0.57 | 0.565 | 0.565 | 0.565 | -0.005 (-0.88%) | 16,153,429 |
11 Apr 2024 | CNY | 0.578 | 0.599 | 0.569 | 0.57 | 0.57 | -0.003 (-0.52%) | 15,420,900 |
10 Apr 2024 | CNY | 0.575 | 0.58 | 0.572 | 0.573 | 0.573 | -0.013 (-2.22%) | 18,361,306 |
9 Apr 2024 | CNY | 0.567 | 0.586 | 0.567 | 0.586 | 0.586 | +0.015 (+2.63%) | 16,952,200 |
8 Apr 2024 | CNY | 0.575 | 0.578 | 0.571 | 0.571 | 0.571 | -0.012 (-2.06%) | 17,872,900 |
3 Apr 2024 | CNY | 0.601 | 0.601 | 0.581 | 0.583 | 0.583 | 0.0 (0.0%) | 16,012,600 |
2 Apr 2024 | CNY | 0.588 | 0.588 | 0.581 | 0.583 | 0.583 | -0.007 (-1.19%) | 13,192,710 |
1 Apr 2024 | CNY | 0.574 | 0.59 | 0.568 | 0.59 | 0.59 | +0.011 (+1.90%) | 13,146,805 |
29 Mar 2024 | CNY | 0.581 | 0.581 | 0.577 | 0.579 | 0.579 | 0.0 (0.0%) | 14,336,700 |
28 Mar 2024 | CNY | 0.582 | 0.588 | 0.578 | 0.579 | 0.579 | -0.004 (-0.69%) | 15,712,201 |
27 Mar 2024 | CNY | 0.586 | 0.589 | 0.582 | 0.583 | 0.583 | -0.005 (-0.85%) | 15,357,300 |
26 Mar 2024 | CNY | 0.589 | 0.589 | 0.584 | 0.588 | 0.588 | -0.004 (-0.68%) | 13,620,000 |
25 Mar 2024 | CNY | 0.598 | 0.6 | 0.592 | 0.592 | 0.592 | -0.004 (-0.67%) | 11,331,700 |
22 Mar 2024 | CNY | 0.609 | 0.609 | 0.592 | 0.596 | 0.596 | -0.01 (-1.65%) | 9,332,100 |
21 Mar 2024 | CNY | 0.599 | 0.611 | 0.599 | 0.606 | 0.606 | -0.004 (-0.66%) | 13,769,413 |
20 Mar 2024 | CNY | 0.608 | 0.611 | 0.607 | 0.61 | 0.61 | -0.003 (-0.49%) | 7,545,932 |
19 Mar 2024 | CNY | 0.618 | 0.619 | 0.613 | 0.613 | 0.613 | -0.008 (-1.29%) | 12,186,200 |
18 Mar 2024 | CNY | 0.613 | 0.621 | 0.608 | 0.621 | 0.621 | +0.005 (+0.81%) | 10,472,305 |