Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 0.533 | 0.538 | 0.529 | 0.533 | 0.533 | -0.001 (-0.19%) | 21,034,600 |
27 Mar 2024 | CNY | 0.54 | 0.544 | 0.534 | 0.534 | 0.534 | -0.006 (-1.11%) | 26,333,100 |
26 Mar 2024 | CNY | 0.542 | 0.545 | 0.539 | 0.54 | 0.54 | -0.003 (-0.55%) | 23,681,020 |
25 Mar 2024 | CNY | 0.55 | 0.555 | 0.542 | 0.543 | 0.543 | -0.011 (-1.99%) | 32,980,000 |
22 Mar 2024 | CNY | 0.559 | 0.559 | 0.55 | 0.554 | 0.554 | -0.007 (-1.25%) | 35,085,000 |
21 Mar 2024 | CNY | 0.565 | 0.568 | 0.56 | 0.561 | 0.561 | -0.004 (-0.71%) | 25,929,600 |
20 Mar 2024 | CNY | 0.563 | 0.569 | 0.559 | 0.565 | 0.565 | 0.0 (0.0%) | 35,826,510 |
19 Mar 2024 | CNY | 0.569 | 0.571 | 0.565 | 0.565 | 0.565 | -0.004 (-0.70%) | 17,697,200 |
18 Mar 2024 | CNY | 0.563 | 0.569 | 0.559 | 0.569 | 0.569 | +0.006 (+1.07%) | 27,013,810 |
15 Mar 2024 | CNY | 0.56 | 0.567 | 0.556 | 0.563 | 0.563 | +0.002 (+0.36%) | 19,817,900 |
14 Mar 2024 | CNY | 0.563 | 0.571 | 0.558 | 0.561 | 0.561 | 0.0 (0.0%) | 21,176,200 |
13 Mar 2024 | CNY | 0.562 | 0.563 | 0.558 | 0.561 | 0.561 | -0.005 (-0.88%) | 22,559,400 |
12 Mar 2024 | CNY | 0.554 | 0.566 | 0.554 | 0.566 | 0.566 | +0.007 (+1.25%) | 39,729,500 |
11 Mar 2024 | CNY | 0.544 | 0.559 | 0.544 | 0.559 | 0.559 | +0.015 (+2.76%) | 29,195,100 |
8 Mar 2024 | CNY | 0.546 | 0.547 | 0.539 | 0.544 | 0.544 | +0.001 (+0.18%) | 27,724,300 |
7 Mar 2024 | CNY | 0.552 | 0.554 | 0.543 | 0.543 | 0.543 | -0.01 (-1.81%) | 32,085,900 |
6 Mar 2024 | CNY | 0.555 | 0.561 | 0.549 | 0.553 | 0.553 | -0.004 (-0.72%) | 30,301,810 |
5 Mar 2024 | CNY | 0.559 | 0.559 | 0.553 | 0.557 | 0.557 | -0.001 (-0.18%) | 37,137,600 |
4 Mar 2024 | CNY | 0.555 | 0.562 | 0.551 | 0.558 | 0.558 | +0.004 (+0.72%) | 35,208,600 |
1 Mar 2024 | CNY | 0.555 | 0.555 | 0.548 | 0.554 | 0.554 | 0.0 (0.0%) | 18,541,400 |
29 Feb 2024 | CNY | 0.541 | 0.554 | 0.54 | 0.554 | 0.554 | +0.012 (+2.21%) | 27,313,700 |
28 Feb 2024 | CNY | 0.555 | 0.565 | 0.542 | 0.542 | 0.542 | -0.011 (-1.99%) | 46,065,300 |
27 Feb 2024 | CNY | 0.547 | 0.553 | 0.543 | 0.553 | 0.553 | +0.005 (+0.91%) | 33,513,910 |
26 Feb 2024 | CNY | 0.545 | 0.553 | 0.54 | 0.548 | 0.548 | +0.005 (+0.92%) | 32,702,600 |
23 Feb 2024 | CNY | 0.545 | 0.545 | 0.536 | 0.543 | 0.543 | -0.002 (-0.37%) | 32,202,620 |
22 Feb 2024 | CNY | 0.545 | 0.545 | 0.539 | 0.545 | 0.545 | -0.001 (-0.18%) | 35,643,020 |
21 Feb 2024 | CNY | 0.541 | 0.553 | 0.538 | 0.546 | 0.546 | +0.003 (+0.55%) | 34,666,300 |
20 Feb 2024 | CNY | 0.542 | 0.546 | 0.539 | 0.543 | 0.543 | +0.002 (+0.37%) | 11,108,410 |
19 Feb 2024 | CNY | 0.56 | 0.56 | 0.537 | 0.541 | 0.541 | -0.001 (-0.18%) | 14,865,900 |
8 Feb 2024 | CNY | 0.537 | 0.554 | 0.537 | 0.542 | 0.542 | +0.007 (+1.31%) | 28,351,510 |