Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 0.663 | 0.685 | 0.663 | 0.683 | 0.683 | +0.017 (+2.55%) | 1,015,800 |
30 Apr 2024 | CNY | 0.675 | 0.675 | 0.664 | 0.666 | 0.666 | -0.007 (-1.04%) | 3,139,800 |
29 Apr 2024 | CNY | 0.661 | 0.674 | 0.661 | 0.673 | 0.673 | +0.018 (+2.75%) | 2,425,500 |
26 Apr 2024 | CNY | 0.644 | 0.656 | 0.644 | 0.655 | 0.655 | +0.017 (+2.66%) | 504,000 |
25 Apr 2024 | CNY | 0.632 | 0.645 | 0.632 | 0.638 | 0.638 | +0.003 (+0.47%) | 2,820,200 |
24 Apr 2024 | CNY | 0.624 | 0.635 | 0.624 | 0.635 | 0.635 | +0.011 (+1.76%) | 1,422,300 |
23 Apr 2024 | CNY | 0.633 | 0.634 | 0.622 | 0.624 | 0.624 | -0.005 (-0.79%) | 1,517,100 |
22 Apr 2024 | CNY | 0.623 | 0.629 | 0.616 | 0.629 | 0.629 | 0.0 (0.0%) | 2,934,800 |
19 Apr 2024 | CNY | 0.64 | 0.64 | 0.626 | 0.629 | 0.629 | -0.017 (-2.63%) | 2,764,900 |
18 Apr 2024 | CNY | 0.64 | 0.652 | 0.638 | 0.646 | 0.646 | 0.0 (0.0%) | 38,889,709 |
17 Apr 2024 | CNY | 0.619 | 0.646 | 0.619 | 0.646 | 0.646 | +0.021 (+3.36%) | 42,104,313 |
16 Apr 2024 | CNY | 0.636 | 0.636 | 0.624 | 0.625 | 0.625 | -0.017 (-2.65%) | 3,317,110 |
15 Apr 2024 | CNY | 0.643 | 0.647 | 0.636 | 0.642 | 0.642 | +0.003 (+0.47%) | 2,983,302 |
12 Apr 2024 | CNY | 0.644 | 0.649 | 0.639 | 0.639 | 0.639 | +0.001 (+0.16%) | 1,185,600 |
11 Apr 2024 | CNY | 0.642 | 0.646 | 0.638 | 0.638 | 0.638 | +0.002 (+0.31%) | 592,600 |
10 Apr 2024 | CNY | 0.645 | 0.645 | 0.633 | 0.636 | 0.636 | -0.015 (-2.30%) | 1,175,800 |
9 Apr 2024 | CNY | 0.645 | 0.652 | 0.642 | 0.651 | 0.651 | +0.005 (+0.77%) | 2,175,806 |
8 Apr 2024 | CNY | 0.667 | 0.675 | 0.646 | 0.646 | 0.646 | -0.015 (-2.27%) | 1,554,700 |
3 Apr 2024 | CNY | 0.67 | 0.67 | 0.657 | 0.661 | 0.661 | -0.003 (-0.45%) | 3,297,500 |
2 Apr 2024 | CNY | 0.683 | 0.683 | 0.664 | 0.664 | 0.664 | -0.013 (-1.92%) | 1,028,100 |
1 Apr 2024 | CNY | 0.666 | 0.68 | 0.666 | 0.677 | 0.677 | +0.017 (+2.58%) | 1,414,700 |
29 Mar 2024 | CNY | 0.658 | 0.66 | 0.652 | 0.66 | 0.66 | +0.002 (+0.30%) | 1,164,209 |
28 Mar 2024 | CNY | 0.65 | 0.667 | 0.647 | 0.658 | 0.658 | +0.013 (+2.02%) | 2,983,502 |
27 Mar 2024 | CNY | 0.672 | 0.672 | 0.645 | 0.645 | 0.645 | -0.024 (-3.59%) | 3,299,100 |
26 Mar 2024 | CNY | 0.668 | 0.675 | 0.663 | 0.669 | 0.669 | +0.002 (+0.30%) | 3,652,708 |
25 Mar 2024 | CNY | 0.681 | 0.681 | 0.666 | 0.667 | 0.667 | -0.016 (-2.34%) | 2,604,110 |
22 Mar 2024 | CNY | 0.693 | 0.693 | 0.68 | 0.683 | 0.683 | -0.009 (-1.30%) | 3,167,000 |
21 Mar 2024 | CNY | 0.698 | 0.702 | 0.69 | 0.692 | 0.692 | 0.0 (0.0%) | 2,480,200 |
20 Mar 2024 | CNY | 0.7 | 0.701 | 0.689 | 0.692 | 0.692 | -0.005 (-0.72%) | 3,998,900 |
19 Mar 2024 | CNY | 0.696 | 0.704 | 0.694 | 0.697 | 0.697 | +0.001 (+0.14%) | 2,825,300 |