Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.536 | 0.536 | 0.526 | 0.527 | 0.527 | -0.004 (-0.75%) | 769,000 |
11 Apr 2024 | CNY | 0.532 | 0.538 | 0.53 | 0.531 | 0.531 | -0.004 (-0.75%) | 2,407,400 |
10 Apr 2024 | CNY | 0.547 | 0.547 | 0.533 | 0.535 | 0.535 | -0.009 (-1.65%) | 2,149,300 |
9 Apr 2024 | CNY | 0.535 | 0.545 | 0.528 | 0.544 | 0.544 | +0.01 (+1.87%) | 3,105,900 |
8 Apr 2024 | CNY | 0.539 | 0.542 | 0.534 | 0.534 | 0.534 | -0.008 (-1.48%) | 1,437,000 |
3 Apr 2024 | CNY | 0.546 | 0.549 | 0.541 | 0.542 | 0.542 | -0.003 (-0.55%) | 1,006,800 |
2 Apr 2024 | CNY | 0.555 | 0.555 | 0.544 | 0.545 | 0.545 | -0.01 (-1.80%) | 7,748,700 |
1 Apr 2024 | CNY | 0.547 | 0.556 | 0.546 | 0.555 | 0.555 | +0.008 (+1.46%) | 3,974,400 |
29 Mar 2024 | CNY | 0.546 | 0.547 | 0.539 | 0.547 | 0.547 | -0.004 (-0.73%) | 5,688,200 |
28 Mar 2024 | CNY | 0.541 | 0.553 | 0.537 | 0.551 | 0.551 | +0.009 (+1.66%) | 10,095,100 |
27 Mar 2024 | CNY | 0.55 | 0.551 | 0.542 | 0.542 | 0.542 | -0.008 (-1.45%) | 2,335,700 |
26 Mar 2024 | CNY | 0.549 | 0.555 | 0.545 | 0.55 | 0.55 | -0.002 (-0.36%) | 1,951,900 |
25 Mar 2024 | CNY | 0.563 | 0.566 | 0.552 | 0.552 | 0.552 | -0.006 (-1.08%) | 2,953,100 |
22 Mar 2024 | CNY | 0.575 | 0.575 | 0.555 | 0.558 | 0.558 | -0.013 (-2.28%) | 5,279,900 |
21 Mar 2024 | CNY | 0.576 | 0.579 | 0.57 | 0.571 | 0.571 | -0.004 (-0.70%) | 2,644,200 |
20 Mar 2024 | CNY | 0.574 | 0.58 | 0.573 | 0.575 | 0.575 | -0.003 (-0.52%) | 3,403,500 |
19 Mar 2024 | CNY | 0.587 | 0.587 | 0.577 | 0.578 | 0.578 | -0.009 (-1.53%) | 3,999,400 |
18 Mar 2024 | CNY | 0.588 | 0.589 | 0.571 | 0.587 | 0.587 | +0.006 (+1.03%) | 11,530,400 |
15 Mar 2024 | CNY | 0.581 | 0.591 | 0.57 | 0.581 | 0.581 | -0.002 (-0.34%) | 9,340,100 |
14 Mar 2024 | CNY | 0.609 | 0.609 | 0.576 | 0.583 | 0.583 | +0.01 (+1.75%) | 21,972,900 |
13 Mar 2024 | CNY | 0.571 | 0.576 | 0.567 | 0.573 | 0.573 | -0.003 (-0.52%) | 2,470,500 |
12 Mar 2024 | CNY | 0.564 | 0.579 | 0.564 | 0.576 | 0.576 | +0.015 (+2.67%) | 5,646,800 |
11 Mar 2024 | CNY | 0.549 | 0.563 | 0.545 | 0.561 | 0.561 | +0.012 (+2.19%) | 9,079,310 |
8 Mar 2024 | CNY | 0.548 | 0.555 | 0.543 | 0.549 | 0.549 | +0.002 (+0.37%) | 8,572,500 |
7 Mar 2024 | CNY | 0.57 | 0.57 | 0.546 | 0.547 | 0.547 | -0.024 (-4.20%) | 8,424,300 |
6 Mar 2024 | CNY | 0.571 | 0.578 | 0.564 | 0.571 | 0.571 | -0.005 (-0.87%) | 3,222,400 |
5 Mar 2024 | CNY | 0.582 | 0.582 | 0.572 | 0.576 | 0.576 | -0.008 (-1.37%) | 5,963,700 |
4 Mar 2024 | CNY | 0.571 | 0.594 | 0.567 | 0.584 | 0.584 | +0.013 (+2.28%) | 11,553,200 |
1 Mar 2024 | CNY | 0.572 | 0.579 | 0.562 | 0.571 | 0.571 | +0.001 (+0.18%) | 4,707,100 |
29 Feb 2024 | CNY | 0.558 | 0.571 | 0.547 | 0.57 | 0.57 | +0.01 (+1.79%) | 6,828,500 |