Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 0.541 | 0.541 | 0.531 | 0.535 | 0.535 | -0.008 (-1.47%) | 85,836,900 |
28 Mar 2024 | CNY | 0.542 | 0.549 | 0.54 | 0.543 | 0.543 | 0.0 (0.0%) | 27,144,100 |
27 Mar 2024 | CNY | 0.556 | 0.557 | 0.542 | 0.543 | 0.543 | -0.017 (-3.04%) | 32,817,600 |
26 Mar 2024 | CNY | 0.555 | 0.561 | 0.55 | 0.56 | 0.56 | +0.004 (+0.72%) | 39,025,600 |
25 Mar 2024 | CNY | 0.55 | 0.565 | 0.542 | 0.556 | 0.556 | +0.011 (+2.02%) | 42,040,800 |
22 Mar 2024 | CNY | 0.551 | 0.553 | 0.541 | 0.545 | 0.545 | -0.01 (-1.80%) | 28,272,800 |
21 Mar 2024 | CNY | 0.554 | 0.56 | 0.552 | 0.555 | 0.555 | +0.002 (+0.36%) | 29,340,700 |
20 Mar 2024 | CNY | 0.555 | 0.557 | 0.55 | 0.553 | 0.553 | -0.001 (-0.18%) | 28,772,900 |
19 Mar 2024 | CNY | 0.558 | 0.56 | 0.553 | 0.554 | 0.554 | -0.006 (-1.07%) | 24,558,100 |
18 Mar 2024 | CNY | 0.559 | 0.56 | 0.553 | 0.56 | 0.56 | +0.001 (+0.18%) | 29,368,600 |
15 Mar 2024 | CNY | 0.565 | 0.567 | 0.555 | 0.559 | 0.559 | -0.006 (-1.06%) | 33,266,800 |
14 Mar 2024 | CNY | 0.562 | 0.57 | 0.558 | 0.565 | 0.565 | +0.003 (+0.53%) | 75,193,100 |
13 Mar 2024 | CNY | 0.57 | 0.572 | 0.557 | 0.562 | 0.562 | -0.012 (-2.09%) | 41,061,400 |
12 Mar 2024 | CNY | 0.55 | 0.578 | 0.547 | 0.574 | 0.574 | +0.024 (+4.36%) | 56,343,000 |
11 Mar 2024 | CNY | 0.535 | 0.55 | 0.534 | 0.55 | 0.55 | +0.015 (+2.80%) | 28,791,900 |
8 Mar 2024 | CNY | 0.539 | 0.539 | 0.53 | 0.535 | 0.535 | -0.004 (-0.74%) | 27,375,700 |
7 Mar 2024 | CNY | 0.544 | 0.548 | 0.539 | 0.539 | 0.539 | -0.008 (-1.46%) | 26,186,200 |
6 Mar 2024 | CNY | 0.548 | 0.552 | 0.543 | 0.547 | 0.547 | -0.006 (-1.08%) | 27,767,500 |
5 Mar 2024 | CNY | 0.55 | 0.556 | 0.543 | 0.553 | 0.553 | -0.001 (-0.18%) | 30,749,800 |
4 Mar 2024 | CNY | 0.57 | 0.57 | 0.549 | 0.554 | 0.554 | -0.017 (-2.98%) | 46,869,900 |
1 Mar 2024 | CNY | 0.575 | 0.577 | 0.567 | 0.571 | 0.571 | -0.001 (-0.17%) | 33,081,100 |
29 Feb 2024 | CNY | 0.56 | 0.573 | 0.559 | 0.572 | 0.572 | +0.007 (+1.24%) | 36,301,700 |
28 Feb 2024 | CNY | 0.572 | 0.579 | 0.564 | 0.565 | 0.565 | -0.005 (-0.88%) | 43,091,100 |
27 Feb 2024 | CNY | 0.563 | 0.573 | 0.561 | 0.57 | 0.57 | +0.004 (+0.71%) | 71,032,000 |
26 Feb 2024 | CNY | 0.57 | 0.574 | 0.561 | 0.566 | 0.566 | -0.008 (-1.39%) | 35,533,700 |
23 Feb 2024 | CNY | 0.573 | 0.576 | 0.568 | 0.574 | 0.574 | +0.001 (+0.17%) | 32,892,400 |
22 Feb 2024 | CNY | 0.57 | 0.575 | 0.566 | 0.573 | 0.573 | -0.003 (-0.52%) | 39,072,000 |
21 Feb 2024 | CNY | 0.558 | 0.589 | 0.552 | 0.576 | 0.576 | +0.013 (+2.31%) | 57,507,200 |
20 Feb 2024 | CNY | 0.561 | 0.568 | 0.556 | 0.563 | 0.563 | +0.001 (+0.18%) | 33,701,200 |
19 Feb 2024 | CNY | 0.566 | 0.572 | 0.55 | 0.562 | 0.562 | -0.008 (-1.40%) | 30,746,700 |