Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.49 | 0.494 | 0.479 | 0.481 | 0.481 | -0.012 (-2.43%) | 32,580,700 |
11 Apr 2024 | CNY | 0.485 | 0.496 | 0.485 | 0.493 | 0.493 | -0.002 (-0.40%) | 27,855,300 |
10 Apr 2024 | CNY | 0.512 | 0.512 | 0.491 | 0.495 | 0.495 | -0.018 (-3.51%) | 36,842,400 |
9 Apr 2024 | CNY | 0.513 | 0.516 | 0.509 | 0.513 | 0.513 | 0.0 (0.0%) | 22,527,600 |
8 Apr 2024 | CNY | 0.519 | 0.524 | 0.513 | 0.513 | 0.513 | -0.01 (-1.91%) | 27,626,500 |
3 Apr 2024 | CNY | 0.527 | 0.529 | 0.521 | 0.523 | 0.523 | -0.006 (-1.13%) | 27,381,700 |
2 Apr 2024 | CNY | 0.54 | 0.54 | 0.525 | 0.529 | 0.529 | -0.011 (-2.04%) | 39,103,700 |
1 Apr 2024 | CNY | 0.534 | 0.545 | 0.534 | 0.54 | 0.54 | +0.005 (+0.93%) | 34,618,800 |
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 |