Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.492 | 0.497 | 0.49 | 0.491 | 0.491 | -0.003 (-0.61%) | 52,054,100 |
11 Apr 2024 | CNY | 0.495 | 0.498 | 0.491 | 0.494 | 0.494 | -0.002 (-0.40%) | 63,990,100 |
10 Apr 2024 | CNY | 0.506 | 0.506 | 0.495 | 0.496 | 0.496 | -0.01 (-1.98%) | 48,273,900 |
9 Apr 2024 | CNY | 0.497 | 0.506 | 0.495 | 0.506 | 0.506 | +0.01 (+2.02%) | 72,631,000 |
8 Apr 2024 | CNY | 0.51 | 0.51 | 0.496 | 0.496 | 0.496 | -0.014 (-2.75%) | 74,688,500 |
3 Apr 2024 | CNY | 0.515 | 0.515 | 0.509 | 0.51 | 0.51 | -0.004 (-0.78%) | 53,577,500 |
2 Apr 2024 | CNY | 0.519 | 0.52 | 0.512 | 0.514 | 0.514 | -0.005 (-0.96%) | 48,638,100 |
1 Apr 2024 | CNY | 0.513 | 0.52 | 0.513 | 0.519 | 0.519 | +0.006 (+1.17%) | 46,648,300 |
29 Mar 2024 | CNY | 0.51 | 0.513 | 0.506 | 0.513 | 0.513 | +0.003 (+0.59%) | 52,316,600 |
28 Mar 2024 | CNY | 0.51 | 0.515 | 0.506 | 0.51 | 0.51 | -0.001 (-0.20%) | 97,289,800 |
27 Mar 2024 | CNY | 0.519 | 0.52 | 0.511 | 0.511 | 0.511 | -0.008 (-1.54%) | 75,036,100 |
26 Mar 2024 | CNY | 0.52 | 0.521 | 0.514 | 0.519 | 0.519 | -0.002 (-0.38%) | 89,446,100 |
25 Mar 2024 | CNY | 0.529 | 0.532 | 0.52 | 0.521 | 0.521 | -0.009 (-1.70%) | 62,768,200 |
22 Mar 2024 | CNY | 0.536 | 0.537 | 0.526 | 0.53 | 0.53 | -0.007 (-1.30%) | 77,793,600 |
21 Mar 2024 | CNY | 0.542 | 0.544 | 0.535 | 0.537 | 0.537 | -0.005 (-0.92%) | 69,052,500 |
20 Mar 2024 | CNY | 0.541 | 0.545 | 0.535 | 0.542 | 0.542 | +0.001 (+0.18%) | 128,981,940 |
19 Mar 2024 | CNY | 0.544 | 0.546 | 0.54 | 0.541 | 0.541 | -0.003 (-0.55%) | 53,911,200 |
18 Mar 2024 | CNY | 0.539 | 0.545 | 0.535 | 0.544 | 0.544 | +0.006 (+1.12%) | 61,528,900 |
15 Mar 2024 | CNY | 0.534 | 0.543 | 0.531 | 0.538 | 0.538 | +0.001 (+0.19%) | 104,393,300 |
14 Mar 2024 | CNY | 0.544 | 0.546 | 0.534 | 0.537 | 0.537 | +0.001 (+0.19%) | 105,475,100 |
13 Mar 2024 | CNY | 0.541 | 0.541 | 0.533 | 0.536 | 0.536 | -0.005 (-0.92%) | 72,678,200 |
12 Mar 2024 | CNY | 0.537 | 0.542 | 0.535 | 0.541 | 0.541 | +0.005 (+0.93%) | 74,655,100 |
11 Mar 2024 | CNY | 0.521 | 0.536 | 0.521 | 0.536 | 0.536 | +0.015 (+2.88%) | 74,963,410 |
8 Mar 2024 | CNY | 0.521 | 0.524 | 0.517 | 0.521 | 0.521 | +0.001 (+0.19%) | 52,173,100 |
7 Mar 2024 | CNY | 0.53 | 0.531 | 0.52 | 0.52 | 0.52 | -0.011 (-2.07%) | 141,432,400 |
6 Mar 2024 | CNY | 0.531 | 0.536 | 0.526 | 0.531 | 0.531 | -0.002 (-0.38%) | 71,003,400 |
5 Mar 2024 | CNY | 0.532 | 0.536 | 0.53 | 0.533 | 0.533 | -0.003 (-0.56%) | 91,454,000 |
4 Mar 2024 | CNY | 0.532 | 0.539 | 0.528 | 0.536 | 0.536 | +0.007 (+1.32%) | 89,415,700 |
1 Mar 2024 | CNY | 0.531 | 0.531 | 0.524 | 0.529 | 0.529 | -0.002 (-0.38%) | 64,238,010 |
29 Feb 2024 | CNY | 0.516 | 0.531 | 0.515 | 0.531 | 0.531 | +0.012 (+2.31%) | 88,939,410 |