Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.573 | 0.574 | 0.563 | 0.565 | 0.565 | -0.011 (-1.91%) | 8,186,950 |
11 Apr 2024 | CNY | 0.573 | 0.578 | 0.569 | 0.576 | 0.576 | 0.0 (0.0%) | 2,775,700 |
10 Apr 2024 | CNY | 0.582 | 0.582 | 0.574 | 0.576 | 0.576 | -0.006 (-1.03%) | 3,463,300 |
9 Apr 2024 | CNY | 0.576 | 0.583 | 0.575 | 0.582 | 0.582 | +0.004 (+0.69%) | 3,515,250 |
8 Apr 2024 | CNY | 0.578 | 0.583 | 0.577 | 0.578 | 0.578 | -0.005 (-0.86%) | 5,187,750 |
3 Apr 2024 | CNY | 0.586 | 0.586 | 0.579 | 0.583 | 0.583 | -0.003 (-0.51%) | 5,798,050 |
2 Apr 2024 | CNY | 0.583 | 0.587 | 0.582 | 0.586 | 0.586 | +0.003 (+0.51%) | 8,576,100 |
1 Apr 2024 | CNY | 0.573 | 0.586 | 0.573 | 0.583 | 0.583 | +0.01 (+1.75%) | 2,805,400 |
29 Mar 2024 | CNY | 0.569 | 0.576 | 0.569 | 0.573 | 0.573 | +0.004 (+0.70%) | 2,640,250 |
28 Mar 2024 | CNY | 0.566 | 0.574 | 0.564 | 0.569 | 0.569 | +0.003 (+0.53%) | 4,771,400 |
27 Mar 2024 | CNY | 0.576 | 0.576 | 0.566 | 0.566 | 0.566 | -0.012 (-2.08%) | 2,574,700 |
26 Mar 2024 | CNY | 0.572 | 0.579 | 0.57 | 0.578 | 0.578 | +0.008 (+1.40%) | 3,363,900 |
25 Mar 2024 | CNY | 0.575 | 0.579 | 0.57 | 0.57 | 0.57 | -0.005 (-0.87%) | 5,357,750 |
22 Mar 2024 | CNY | 0.586 | 0.586 | 0.574 | 0.575 | 0.575 | -0.013 (-2.21%) | 4,417,700 |
21 Mar 2024 | CNY | 0.59 | 0.593 | 0.585 | 0.588 | 0.588 | -0.002 (-0.34%) | 7,253,400 |
20 Mar 2024 | CNY | 0.591 | 0.593 | 0.588 | 0.59 | 0.59 | -0.001 (-0.17%) | 6,686,900 |
19 Mar 2024 | CNY | 0.594 | 0.599 | 0.589 | 0.591 | 0.591 | -0.003 (-0.51%) | 5,424,600 |
18 Mar 2024 | CNY | 0.582 | 0.595 | 0.582 | 0.594 | 0.594 | +0.012 (+2.06%) | 3,910,200 |
15 Mar 2024 | CNY | 0.584 | 0.584 | 0.576 | 0.582 | 0.582 | -0.005 (-0.85%) | 4,709,600 |
14 Mar 2024 | CNY | 0.591 | 0.595 | 0.583 | 0.587 | 0.587 | -0.004 (-0.68%) | 1,313,200 |
13 Mar 2024 | CNY | 0.59 | 0.595 | 0.587 | 0.591 | 0.591 | -0.002 (-0.34%) | 5,082,000 |
12 Mar 2024 | CNY | 0.597 | 0.603 | 0.593 | 0.593 | 0.593 | -0.004 (-0.67%) | 18,850,500 |
11 Mar 2024 | CNY | 0.575 | 0.599 | 0.571 | 0.597 | 0.597 | +0.027 (+4.74%) | 11,527,500 |
8 Mar 2024 | CNY | 0.569 | 0.574 | 0.565 | 0.57 | 0.57 | +0.005 (+0.88%) | 7,346,150 |
7 Mar 2024 | CNY | 0.572 | 0.572 | 0.563 | 0.565 | 0.565 | -0.007 (-1.22%) | 3,060,300 |
6 Mar 2024 | CNY | 0.565 | 0.58 | 0.562 | 0.572 | 0.572 | +0.007 (+1.24%) | 5,092,600 |
5 Mar 2024 | CNY | 0.564 | 0.566 | 0.561 | 0.565 | 0.565 | -0.001 (-0.18%) | 8,766,450 |
4 Mar 2024 | CNY | 0.567 | 0.569 | 0.553 | 0.566 | 0.566 | +0.003 (+0.53%) | 3,017,850 |
1 Mar 2024 | CNY | 0.56 | 0.565 | 0.557 | 0.563 | 0.563 | +0.003 (+0.54%) | 3,891,400 |
29 Feb 2024 | CNY | 0.549 | 0.561 | 0.546 | 0.56 | 0.56 | +0.012 (+2.19%) | 7,786,260 |