Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.568 | 0.569 | 0.563 | 0.564 | 0.564 | -0.004 (-0.70%) | 2,682,900 |
11 Apr 2024 | CNY | 0.569 | 0.572 | 0.566 | 0.568 | 0.568 | -0.003 (-0.53%) | 3,745,900 |
10 Apr 2024 | CNY | 0.583 | 0.584 | 0.569 | 0.571 | 0.571 | -0.01 (-1.72%) | 5,746,300 |
9 Apr 2024 | CNY | 0.57 | 0.582 | 0.57 | 0.581 | 0.581 | +0.01 (+1.75%) | 5,893,400 |
8 Apr 2024 | CNY | 0.585 | 0.585 | 0.571 | 0.571 | 0.571 | -0.016 (-2.73%) | 4,374,000 |
3 Apr 2024 | CNY | 0.591 | 0.592 | 0.586 | 0.587 | 0.587 | -0.004 (-0.68%) | 4,713,200 |
2 Apr 2024 | CNY | 0.597 | 0.597 | 0.588 | 0.591 | 0.591 | -0.006 (-1.01%) | 3,080,000 |
1 Apr 2024 | CNY | 0.589 | 0.598 | 0.589 | 0.597 | 0.597 | +0.008 (+1.36%) | 3,800,600 |
29 Mar 2024 | CNY | 0.585 | 0.59 | 0.581 | 0.589 | 0.589 | +0.004 (+0.68%) | 8,013,800 |
28 Mar 2024 | CNY | 0.588 | 0.592 | 0.581 | 0.585 | 0.585 | -0.003 (-0.51%) | 8,158,400 |
27 Mar 2024 | CNY | 0.593 | 0.597 | 0.587 | 0.588 | 0.588 | -0.005 (-0.84%) | 10,958,300 |
26 Mar 2024 | CNY | 0.595 | 0.598 | 0.591 | 0.593 | 0.593 | -0.003 (-0.50%) | 6,758,900 |
25 Mar 2024 | CNY | 0.608 | 0.61 | 0.596 | 0.596 | 0.596 | -0.012 (-1.97%) | 8,204,800 |
22 Mar 2024 | CNY | 0.615 | 0.617 | 0.605 | 0.608 | 0.608 | -0.009 (-1.46%) | 11,740,400 |
21 Mar 2024 | CNY | 0.626 | 0.626 | 0.616 | 0.617 | 0.617 | -0.008 (-1.28%) | 9,434,700 |
20 Mar 2024 | CNY | 0.622 | 0.628 | 0.617 | 0.625 | 0.625 | +0.003 (+0.48%) | 5,939,400 |
19 Mar 2024 | CNY | 0.629 | 0.629 | 0.622 | 0.622 | 0.622 | -0.006 (-0.96%) | 7,780,300 |
18 Mar 2024 | CNY | 0.62 | 0.628 | 0.615 | 0.628 | 0.628 | +0.008 (+1.29%) | 15,667,000 |
15 Mar 2024 | CNY | 0.618 | 0.626 | 0.612 | 0.62 | 0.62 | +0.002 (+0.32%) | 10,460,300 |
14 Mar 2024 | CNY | 0.621 | 0.629 | 0.614 | 0.618 | 0.618 | -0.001 (-0.16%) | 10,208,000 |
13 Mar 2024 | CNY | 0.622 | 0.622 | 0.615 | 0.619 | 0.619 | -0.003 (-0.48%) | 11,371,700 |
12 Mar 2024 | CNY | 0.614 | 0.624 | 0.614 | 0.622 | 0.622 | +0.007 (+1.14%) | 17,015,200 |
11 Mar 2024 | CNY | 0.599 | 0.615 | 0.598 | 0.615 | 0.615 | +0.015 (+2.50%) | 12,603,500 |
8 Mar 2024 | CNY | 0.595 | 0.602 | 0.594 | 0.6 | 0.6 | 0.0 (0.0%) | 7,309,200 |
7 Mar 2024 | CNY | 0.619 | 0.619 | 0.598 | 0.6 | 0.6 | -0.012 (-1.96%) | 15,170,000 |
6 Mar 2024 | CNY | 0.612 | 0.617 | 0.605 | 0.612 | 0.612 | 0.0 (0.0%) | 13,966,400 |
5 Mar 2024 | CNY | 0.617 | 0.618 | 0.611 | 0.612 | 0.612 | -0.007 (-1.13%) | 9,720,700 |
4 Mar 2024 | CNY | 0.622 | 0.624 | 0.613 | 0.619 | 0.619 | +0.006 (+0.98%) | 9,923,100 |
1 Mar 2024 | CNY | 0.615 | 0.615 | 0.607 | 0.613 | 0.613 | -0.002 (-0.33%) | 3,364,900 |
29 Feb 2024 | CNY | 0.593 | 0.615 | 0.593 | 0.615 | 0.615 | +0.015 (+2.50%) | 6,700,300 |