Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 0.566 | 0.569 | 0.559 | 0.566 | 0.566 | +0.017 (+3.10%) | 33,361,800 |
30 Apr 2024 | CNY | 0.566 | 0.566 | 0.549 | 0.549 | 0.549 | -0.01 (-1.79%) | 53,391,600 |
29 Apr 2024 | CNY | 0.535 | 0.567 | 0.535 | 0.559 | 0.559 | +0.025 (+4.68%) | 38,172,000 |
26 Apr 2024 | CNY | 0.521 | 0.534 | 0.518 | 0.534 | 0.534 | +0.011 (+2.10%) | 27,233,900 |
25 Apr 2024 | CNY | 0.518 | 0.527 | 0.51 | 0.523 | 0.523 | +0.005 (+0.97%) | 23,656,700 |
24 Apr 2024 | CNY | 0.516 | 0.519 | 0.509 | 0.518 | 0.518 | 0.0 (0.0%) | 25,452,100 |
23 Apr 2024 | CNY | 0.519 | 0.525 | 0.515 | 0.518 | 0.518 | +0.002 (+0.39%) | 30,504,700 |
22 Apr 2024 | CNY | 0.522 | 0.528 | 0.516 | 0.516 | 0.516 | -0.007 (-1.34%) | 32,599,800 |
19 Apr 2024 | CNY | 0.538 | 0.538 | 0.52 | 0.523 | 0.523 | -0.017 (-3.15%) | 46,914,000 |
18 Apr 2024 | CNY | 0.539 | 0.547 | 0.528 | 0.54 | 0.54 | -0.002 (-0.37%) | 34,036,200 |
17 Apr 2024 | CNY | 0.533 | 0.542 | 0.532 | 0.542 | 0.542 | +0.014 (+2.65%) | 30,799,400 |
16 Apr 2024 | CNY | 0.55 | 0.55 | 0.527 | 0.528 | 0.528 | -0.022 (-4.00%) | 39,418,500 |
15 Apr 2024 | CNY | 0.54 | 0.559 | 0.54 | 0.55 | 0.55 | +0.007 (+1.29%) | 34,474,000 |
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%) | 24,528,700 |
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 |