Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.554 | 0.554 | 0.541 | 0.543 | 0.543 | -0.01 (-1.81%) | 41,736,800 |
11 Apr 2024 | CNY | 0.553 | 0.556 | 0.546 | 0.553 | 0.553 | -0.001 (-0.18%) | 44,813,360 |
10 Apr 2024 | CNY | 0.56 | 0.561 | 0.551 | 0.554 | 0.554 | -0.006 (-1.07%) | 36,845,010 |
9 Apr 2024 | CNY | 0.555 | 0.56 | 0.554 | 0.56 | 0.56 | +0.005 (+0.90%) | 42,153,100 |
8 Apr 2024 | CNY | 0.558 | 0.562 | 0.555 | 0.555 | 0.555 | -0.005 (-0.89%) | 60,920,800 |
3 Apr 2024 | CNY | 0.565 | 0.565 | 0.557 | 0.56 | 0.56 | -0.005 (-0.88%) | 43,453,600 |
2 Apr 2024 | CNY | 0.563 | 0.566 | 0.56 | 0.565 | 0.565 | +0.003 (+0.53%) | 56,256,100 |
1 Apr 2024 | CNY | 0.553 | 0.564 | 0.553 | 0.562 | 0.562 | +0.012 (+2.18%) | 50,047,500 |
29 Mar 2024 | CNY | 0.546 | 0.556 | 0.546 | 0.55 | 0.55 | +0.004 (+0.73%) | 40,155,100 |
28 Mar 2024 | CNY | 0.543 | 0.552 | 0.542 | 0.546 | 0.546 | +0.002 (+0.37%) | 43,809,500 |
27 Mar 2024 | CNY | 0.555 | 0.555 | 0.544 | 0.544 | 0.544 | -0.012 (-2.16%) | 44,973,200 |
26 Mar 2024 | CNY | 0.547 | 0.557 | 0.547 | 0.556 | 0.556 | +0.009 (+1.65%) | 52,377,200 |
25 Mar 2024 | CNY | 0.553 | 0.556 | 0.546 | 0.547 | 0.547 | -0.006 (-1.08%) | 66,052,800 |
22 Mar 2024 | CNY | 0.564 | 0.564 | 0.551 | 0.553 | 0.553 | -0.011 (-1.95%) | 52,580,200 |
21 Mar 2024 | CNY | 0.569 | 0.57 | 0.562 | 0.564 | 0.564 | -0.005 (-0.88%) | 48,401,910 |
20 Mar 2024 | CNY | 0.565 | 0.572 | 0.565 | 0.569 | 0.569 | +0.002 (+0.35%) | 43,185,800 |
19 Mar 2024 | CNY | 0.572 | 0.577 | 0.566 | 0.567 | 0.567 | -0.005 (-0.87%) | 49,759,600 |
18 Mar 2024 | CNY | 0.566 | 0.573 | 0.565 | 0.572 | 0.572 | +0.01 (+1.78%) | 59,887,300 |
15 Mar 2024 | CNY | 0.561 | 0.564 | 0.554 | 0.562 | 0.562 | -0.003 (-0.53%) | 59,370,500 |
14 Mar 2024 | CNY | 0.569 | 0.572 | 0.56 | 0.565 | 0.565 | -0.005 (-0.88%) | 66,262,100 |
13 Mar 2024 | CNY | 0.571 | 0.573 | 0.567 | 0.57 | 0.57 | -0.003 (-0.52%) | 62,990,900 |
12 Mar 2024 | CNY | 0.578 | 0.58 | 0.571 | 0.573 | 0.573 | -0.002 (-0.35%) | 72,084,260 |
11 Mar 2024 | CNY | 0.555 | 0.577 | 0.555 | 0.575 | 0.575 | +0.026 (+4.74%) | 152,431,050 |
8 Mar 2024 | CNY | 0.539 | 0.553 | 0.539 | 0.549 | 0.549 | +0.008 (+1.48%) | 74,686,500 |
7 Mar 2024 | CNY | 0.55 | 0.552 | 0.54 | 0.541 | 0.541 | -0.009 (-1.64%) | 59,119,900 |
6 Mar 2024 | CNY | 0.543 | 0.557 | 0.54 | 0.55 | 0.55 | +0.007 (+1.29%) | 103,284,400 |
5 Mar 2024 | CNY | 0.545 | 0.545 | 0.539 | 0.543 | 0.543 | -0.003 (-0.55%) | 60,285,510 |
4 Mar 2024 | CNY | 0.54 | 0.547 | 0.539 | 0.546 | 0.546 | +0.006 (+1.11%) | 68,526,100 |
1 Mar 2024 | CNY | 0.539 | 0.543 | 0.535 | 0.54 | 0.54 | +0.002 (+0.37%) | 75,101,900 |
29 Feb 2024 | CNY | 0.526 | 0.539 | 0.524 | 0.538 | 0.538 | +0.011 (+2.09%) | 73,143,900 |