Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.545 | 0.546 | 0.532 | 0.532 | 0.532 | -0.014 (-2.56%) | 11,609,950 |
11 Apr 2024 | CNY | 0.548 | 0.551 | 0.539 | 0.546 | 0.546 | -0.001 (-0.18%) | 7,289,100 |
10 Apr 2024 | CNY | 0.557 | 0.557 | 0.543 | 0.547 | 0.547 | -0.01 (-1.80%) | 13,961,600 |
9 Apr 2024 | CNY | 0.552 | 0.558 | 0.55 | 0.557 | 0.557 | +0.004 (+0.72%) | 6,748,950 |
8 Apr 2024 | CNY | 0.568 | 0.568 | 0.553 | 0.553 | 0.553 | -0.015 (-2.64%) | 9,387,700 |
3 Apr 2024 | CNY | 0.571 | 0.571 | 0.564 | 0.568 | 0.568 | -0.003 (-0.53%) | 8,269,600 |
2 Apr 2024 | CNY | 0.576 | 0.576 | 0.567 | 0.571 | 0.571 | -0.004 (-0.70%) | 8,754,100 |
1 Apr 2024 | CNY | 0.556 | 0.575 | 0.556 | 0.575 | 0.575 | +0.021 (+3.79%) | 20,793,750 |
29 Mar 2024 | CNY | 0.553 | 0.558 | 0.548 | 0.554 | 0.554 | +0.001 (+0.18%) | 7,406,200 |
28 Mar 2024 | CNY | 0.549 | 0.56 | 0.548 | 0.553 | 0.553 | +0.004 (+0.73%) | 12,422,900 |
27 Mar 2024 | CNY | 0.566 | 0.566 | 0.548 | 0.549 | 0.549 | -0.017 (-3.00%) | 13,836,700 |
26 Mar 2024 | CNY | 0.559 | 0.568 | 0.554 | 0.566 | 0.566 | +0.007 (+1.25%) | 19,242,000 |
25 Mar 2024 | CNY | 0.564 | 0.571 | 0.558 | 0.559 | 0.559 | -0.005 (-0.89%) | 7,960,210 |
22 Mar 2024 | CNY | 0.579 | 0.579 | 0.564 | 0.564 | 0.564 | -0.016 (-2.76%) | 21,242,300 |
21 Mar 2024 | CNY | 0.591 | 0.591 | 0.578 | 0.58 | 0.58 | -0.008 (-1.36%) | 12,815,550 |
20 Mar 2024 | CNY | 0.585 | 0.596 | 0.584 | 0.588 | 0.588 | +0.001 (+0.17%) | 10,200,300 |
19 Mar 2024 | CNY | 0.595 | 0.601 | 0.587 | 0.587 | 0.587 | -0.008 (-1.34%) | 9,756,500 |
18 Mar 2024 | CNY | 0.59 | 0.596 | 0.586 | 0.595 | 0.595 | +0.009 (+1.54%) | 12,430,910 |
15 Mar 2024 | CNY | 0.591 | 0.594 | 0.577 | 0.586 | 0.586 | -0.004 (-0.68%) | 14,265,600 |
14 Mar 2024 | CNY | 0.6 | 0.6 | 0.585 | 0.59 | 0.59 | -0.009 (-1.50%) | 14,517,400 |
13 Mar 2024 | CNY | 0.599 | 0.602 | 0.595 | 0.599 | 0.599 | -0.003 (-0.50%) | 11,431,100 |
12 Mar 2024 | CNY | 0.607 | 0.612 | 0.6 | 0.602 | 0.602 | -0.002 (-0.33%) | 21,722,200 |
11 Mar 2024 | CNY | 0.59 | 0.608 | 0.589 | 0.604 | 0.604 | +0.021 (+3.60%) | 25,101,700 |
8 Mar 2024 | CNY | 0.564 | 0.584 | 0.564 | 0.583 | 0.583 | +0.019 (+3.37%) | 22,700,300 |
7 Mar 2024 | CNY | 0.577 | 0.58 | 0.563 | 0.564 | 0.564 | -0.014 (-2.42%) | 12,725,700 |
6 Mar 2024 | CNY | 0.565 | 0.589 | 0.56 | 0.578 | 0.578 | +0.013 (+2.30%) | 23,978,100 |
5 Mar 2024 | CNY | 0.57 | 0.57 | 0.56 | 0.565 | 0.565 | -0.006 (-1.05%) | 11,893,650 |
4 Mar 2024 | CNY | 0.567 | 0.575 | 0.565 | 0.571 | 0.571 | +0.004 (+0.71%) | 14,880,350 |
1 Mar 2024 | CNY | 0.559 | 0.568 | 0.553 | 0.567 | 0.567 | +0.009 (+1.61%) | 13,611,900 |
29 Feb 2024 | CNY | 0.541 | 0.558 | 0.538 | 0.558 | 0.558 | +0.016 (+2.95%) | 15,697,750 |