Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 0.542 | 0.552 | 0.539 | 0.545 | 0.545 | +0.005 (+0.93%) | 14,512,200 |
27 Mar 2024 | CNY | 0.55 | 0.551 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 17,255,300 |
26 Mar 2024 | CNY | 0.549 | 0.555 | 0.545 | 0.55 | 0.55 | -0.001 (-0.18%) | 11,170,600 |
25 Mar 2024 | CNY | 0.558 | 0.563 | 0.551 | 0.551 | 0.551 | -0.007 (-1.25%) | 9,033,400 |
22 Mar 2024 | CNY | 0.569 | 0.57 | 0.554 | 0.558 | 0.558 | -0.012 (-2.11%) | 12,535,600 |
21 Mar 2024 | CNY | 0.576 | 0.577 | 0.569 | 0.57 | 0.57 | -0.007 (-1.21%) | 11,838,400 |
20 Mar 2024 | CNY | 0.573 | 0.579 | 0.572 | 0.577 | 0.577 | 0.0 (0.0%) | 11,160,400 |
19 Mar 2024 | CNY | 0.587 | 0.588 | 0.576 | 0.577 | 0.577 | -0.01 (-1.70%) | 18,368,500 |
18 Mar 2024 | CNY | 0.581 | 0.587 | 0.571 | 0.587 | 0.587 | +0.006 (+1.03%) | 24,768,500 |
15 Mar 2024 | CNY | 0.573 | 0.589 | 0.571 | 0.581 | 0.581 | +0.002 (+0.35%) | 20,533,300 |
14 Mar 2024 | CNY | 0.6 | 0.609 | 0.577 | 0.579 | 0.579 | +0.005 (+0.87%) | 45,178,300 |
13 Mar 2024 | CNY | 0.571 | 0.575 | 0.567 | 0.574 | 0.574 | -0.002 (-0.35%) | 10,074,800 |
12 Mar 2024 | CNY | 0.562 | 0.576 | 0.562 | 0.576 | 0.576 | +0.014 (+2.49%) | 16,408,700 |
11 Mar 2024 | CNY | 0.547 | 0.562 | 0.544 | 0.562 | 0.562 | +0.016 (+2.93%) | 20,009,600 |
8 Mar 2024 | CNY | 0.545 | 0.551 | 0.542 | 0.546 | 0.546 | 0.0 (0.0%) | 9,453,800 |
7 Mar 2024 | CNY | 0.572 | 0.572 | 0.544 | 0.546 | 0.546 | -0.026 (-4.55%) | 21,575,600 |
6 Mar 2024 | CNY | 0.576 | 0.576 | 0.565 | 0.572 | 0.572 | -0.006 (-1.04%) | 12,111,600 |
5 Mar 2024 | CNY | 0.584 | 0.584 | 0.573 | 0.578 | 0.578 | -0.007 (-1.20%) | 18,602,600 |
4 Mar 2024 | CNY | 0.565 | 0.591 | 0.565 | 0.585 | 0.585 | +0.015 (+2.63%) | 20,579,200 |
1 Mar 2024 | CNY | 0.57 | 0.57 | 0.561 | 0.57 | 0.57 | +0.001 (+0.18%) | 10,449,800 |
29 Feb 2024 | CNY | 0.556 | 0.569 | 0.551 | 0.569 | 0.569 | +0.013 (+2.34%) | 16,651,100 |
28 Feb 2024 | CNY | 0.572 | 0.585 | 0.556 | 0.556 | 0.556 | -0.011 (-1.94%) | 21,213,700 |
27 Feb 2024 | CNY | 0.553 | 0.567 | 0.553 | 0.567 | 0.567 | +0.01 (+1.80%) | 11,589,000 |
26 Feb 2024 | CNY | 0.551 | 0.564 | 0.547 | 0.557 | 0.557 | +0.005 (+0.91%) | 19,482,500 |
23 Feb 2024 | CNY | 0.555 | 0.555 | 0.545 | 0.552 | 0.552 | +0.003 (+0.55%) | 11,289,900 |
22 Feb 2024 | CNY | 0.548 | 0.551 | 0.544 | 0.549 | 0.549 | +0.001 (+0.18%) | 11,457,300 |
21 Feb 2024 | CNY | 0.538 | 0.558 | 0.538 | 0.548 | 0.548 | +0.001 (+0.18%) | 14,703,700 |
20 Feb 2024 | CNY | 0.538 | 0.551 | 0.537 | 0.547 | 0.547 | +0.007 (+1.30%) | 10,939,700 |
19 Feb 2024 | CNY | 0.555 | 0.562 | 0.533 | 0.54 | 0.54 | -0.007 (-1.28%) | 15,422,700 |
8 Feb 2024 | CNY | 0.546 | 0.556 | 0.54 | 0.547 | 0.547 | +0.001 (+0.18%) | 17,079,300 |