Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.561 | 0.561 | 0.541 | 0.543 | 0.543 | -0.02 (-3.55%) | 53,143,700 |
11 Apr 2024 | CNY | 0.564 | 0.567 | 0.553 | 0.563 | 0.563 | -0.002 (-0.35%) | 41,884,100 |
10 Apr 2024 | CNY | 0.578 | 0.579 | 0.561 | 0.565 | 0.565 | -0.011 (-1.91%) | 52,054,300 |
9 Apr 2024 | CNY | 0.553 | 0.578 | 0.553 | 0.576 | 0.576 | +0.019 (+3.41%) | 44,055,300 |
8 Apr 2024 | CNY | 0.57 | 0.577 | 0.555 | 0.557 | 0.557 | -0.012 (-2.11%) | 27,491,500 |
3 Apr 2024 | CNY | 0.578 | 0.581 | 0.568 | 0.569 | 0.569 | -0.008 (-1.39%) | 57,482,900 |
2 Apr 2024 | CNY | 0.569 | 0.578 | 0.564 | 0.577 | 0.577 | +0.008 (+1.41%) | 55,087,600 |
1 Apr 2024 | CNY | 0.547 | 0.569 | 0.547 | 0.569 | 0.569 | +0.023 (+4.21%) | 50,301,400 |
29 Mar 2024 | CNY | 0.54 | 0.553 | 0.54 | 0.546 | 0.546 | +0.004 (+0.74%) | 30,720,000 |
28 Mar 2024 | CNY | 0.535 | 0.548 | 0.535 | 0.542 | 0.542 | +0.007 (+1.31%) | 24,360,000 |
27 Mar 2024 | CNY | 0.553 | 0.555 | 0.534 | 0.535 | 0.535 | -0.021 (-3.78%) | 37,808,800 |
26 Mar 2024 | CNY | 0.537 | 0.559 | 0.537 | 0.556 | 0.556 | +0.019 (+3.54%) | 41,987,500 |
25 Mar 2024 | CNY | 0.549 | 0.551 | 0.537 | 0.537 | 0.537 | -0.012 (-2.19%) | 35,778,500 |
22 Mar 2024 | CNY | 0.565 | 0.565 | 0.548 | 0.549 | 0.549 | -0.016 (-2.83%) | 28,779,300 |
21 Mar 2024 | CNY | 0.569 | 0.573 | 0.562 | 0.565 | 0.565 | -0.007 (-1.22%) | 38,823,700 |
20 Mar 2024 | CNY | 0.57 | 0.578 | 0.568 | 0.572 | 0.572 | 0.0 (0.0%) | 22,800,400 |
19 Mar 2024 | CNY | 0.578 | 0.58 | 0.571 | 0.572 | 0.572 | -0.007 (-1.21%) | 26,862,200 |
18 Mar 2024 | CNY | 0.566 | 0.579 | 0.566 | 0.579 | 0.579 | +0.017 (+3.02%) | 49,381,100 |
15 Mar 2024 | CNY | 0.563 | 0.563 | 0.548 | 0.562 | 0.562 | -0.002 (-0.35%) | 35,482,300 |
14 Mar 2024 | CNY | 0.567 | 0.574 | 0.557 | 0.564 | 0.564 | -0.006 (-1.05%) | 32,006,100 |
13 Mar 2024 | CNY | 0.566 | 0.575 | 0.565 | 0.57 | 0.57 | -0.002 (-0.35%) | 49,905,700 |
12 Mar 2024 | CNY | 0.575 | 0.579 | 0.567 | 0.572 | 0.572 | +0.001 (+0.18%) | 37,036,700 |
11 Mar 2024 | CNY | 0.526 | 0.574 | 0.526 | 0.571 | 0.571 | +0.048 (+9.18%) | 93,566,200 |
8 Mar 2024 | CNY | 0.515 | 0.524 | 0.514 | 0.523 | 0.523 | +0.007 (+1.36%) | 25,024,300 |
7 Mar 2024 | CNY | 0.529 | 0.53 | 0.515 | 0.516 | 0.516 | -0.013 (-2.46%) | 25,615,300 |
6 Mar 2024 | CNY | 0.52 | 0.538 | 0.517 | 0.529 | 0.529 | +0.006 (+1.15%) | 45,749,700 |
5 Mar 2024 | CNY | 0.527 | 0.527 | 0.518 | 0.523 | 0.523 | -0.006 (-1.13%) | 21,862,400 |
4 Mar 2024 | CNY | 0.528 | 0.537 | 0.526 | 0.529 | 0.529 | -0.002 (-0.38%) | 30,349,100 |
1 Mar 2024 | CNY | 0.525 | 0.533 | 0.521 | 0.531 | 0.531 | +0.005 (+0.95%) | 38,101,300 |
29 Feb 2024 | CNY | 0.509 | 0.527 | 0.505 | 0.526 | 0.526 | +0.019 (+3.75%) | 34,817,700 |