Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 0.57 | 0.582 | 0.568 | 0.575 | 0.575 | +0.007 (+1.23%) | 69,645,600 |
27 Mar 2024 | CNY | 0.575 | 0.576 | 0.567 | 0.568 | 0.568 | -0.011 (-1.90%) | 65,208,100 |
26 Mar 2024 | CNY | 0.573 | 0.58 | 0.571 | 0.579 | 0.579 | +0.009 (+1.58%) | 62,005,600 |
25 Mar 2024 | CNY | 0.572 | 0.575 | 0.569 | 0.57 | 0.57 | -0.001 (-0.18%) | 42,789,210 |
22 Mar 2024 | CNY | 0.58 | 0.58 | 0.565 | 0.571 | 0.571 | -0.013 (-2.23%) | 69,119,300 |
21 Mar 2024 | CNY | 0.579 | 0.587 | 0.578 | 0.584 | 0.584 | +0.011 (+1.92%) | 59,895,210 |
20 Mar 2024 | CNY | 0.57 | 0.575 | 0.566 | 0.573 | 0.573 | +0.003 (+0.53%) | 49,067,100 |
19 Mar 2024 | CNY | 0.575 | 0.576 | 0.569 | 0.57 | 0.57 | -0.008 (-1.38%) | 64,938,200 |
18 Mar 2024 | CNY | 0.574 | 0.579 | 0.57 | 0.578 | 0.578 | +0.005 (+0.87%) | 66,016,510 |
15 Mar 2024 | CNY | 0.576 | 0.578 | 0.568 | 0.573 | 0.573 | -0.007 (-1.21%) | 45,896,210 |
14 Mar 2024 | CNY | 0.585 | 0.591 | 0.579 | 0.58 | 0.58 | -0.004 (-0.68%) | 38,804,400 |
13 Mar 2024 | CNY | 0.585 | 0.59 | 0.582 | 0.584 | 0.584 | 0.0 (0.0%) | 68,397,800 |
12 Mar 2024 | CNY | 0.571 | 0.585 | 0.568 | 0.584 | 0.584 | +0.016 (+2.82%) | 118,971,720 |
11 Mar 2024 | CNY | 0.563 | 0.568 | 0.562 | 0.568 | 0.568 | +0.006 (+1.07%) | 46,738,120 |
8 Mar 2024 | CNY | 0.554 | 0.563 | 0.554 | 0.562 | 0.562 | +0.01 (+1.81%) | 61,323,610 |
7 Mar 2024 | CNY | 0.559 | 0.565 | 0.552 | 0.552 | 0.552 | -0.006 (-1.08%) | 78,312,500 |
6 Mar 2024 | CNY | 0.55 | 0.565 | 0.55 | 0.558 | 0.558 | +0.007 (+1.27%) | 78,888,100 |
5 Mar 2024 | CNY | 0.555 | 0.559 | 0.548 | 0.551 | 0.551 | -0.011 (-1.96%) | 88,712,300 |
4 Mar 2024 | CNY | 0.567 | 0.568 | 0.56 | 0.562 | 0.562 | -0.004 (-0.71%) | 53,949,710 |
1 Mar 2024 | CNY | 0.561 | 0.567 | 0.555 | 0.566 | 0.566 | +0.001 (+0.18%) | 74,695,210 |
29 Feb 2024 | CNY | 0.561 | 0.567 | 0.559 | 0.565 | 0.565 | +0.003 (+0.53%) | 68,584,300 |
28 Feb 2024 | CNY | 0.575 | 0.576 | 0.562 | 0.562 | 0.562 | -0.008 (-1.40%) | 81,662,600 |
27 Feb 2024 | CNY | 0.566 | 0.571 | 0.562 | 0.57 | 0.57 | +0.004 (+0.71%) | 82,204,450 |
26 Feb 2024 | CNY | 0.574 | 0.575 | 0.565 | 0.566 | 0.566 | -0.007 (-1.22%) | 80,830,910 |
23 Feb 2024 | CNY | 0.569 | 0.58 | 0.568 | 0.573 | 0.573 | +0.005 (+0.88%) | 78,027,800 |
22 Feb 2024 | CNY | 0.562 | 0.569 | 0.556 | 0.568 | 0.568 | +0.008 (+1.43%) | 93,621,010 |
21 Feb 2024 | CNY | 0.544 | 0.568 | 0.542 | 0.56 | 0.56 | +0.014 (+2.56%) | 137,083,300 |
20 Feb 2024 | CNY | 0.55 | 0.552 | 0.54 | 0.546 | 0.546 | 0.0 (0.0%) | 74,436,800 |
19 Feb 2024 | CNY | 0.546 | 0.547 | 0.541 | 0.546 | 0.546 | +0.013 (+2.44%) | 42,967,730 |
8 Feb 2024 | CNY | 0.538 | 0.541 | 0.531 | 0.533 | 0.533 | -0.005 (-0.93%) | 85,623,200 |