Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | CNY | 0.561 | 0.561 | 0.552 | 0.56 | 0.56 | -0.001 (-0.18%) | 4,515,300 |
9 May 2024 | CNY | 0.558 | 0.563 | 0.556 | 0.561 | 0.561 | +0.005 (+0.90%) | 6,329,745 |
8 May 2024 | CNY | 0.566 | 0.566 | 0.554 | 0.556 | 0.556 | -0.01 (-1.77%) | 3,875,000 |
7 May 2024 | CNY | 0.573 | 0.577 | 0.565 | 0.566 | 0.566 | -0.006 (-1.05%) | 5,914,200 |
6 May 2024 | CNY | 0.57 | 0.58 | 0.57 | 0.572 | 0.572 | +0.008 (+1.42%) | 5,080,900 |
30 Apr 2024 | CNY | 0.571 | 0.574 | 0.563 | 0.564 | 0.564 | -0.007 (-1.23%) | 3,798,100 |
29 Apr 2024 | CNY | 0.561 | 0.571 | 0.561 | 0.571 | 0.571 | +0.014 (+2.51%) | 8,853,400 |
26 Apr 2024 | CNY | 0.545 | 0.559 | 0.545 | 0.557 | 0.557 | +0.013 (+2.39%) | 3,481,400 |
25 Apr 2024 | CNY | 0.538 | 0.546 | 0.538 | 0.544 | 0.544 | +0.003 (+0.55%) | 2,667,407 |
24 Apr 2024 | CNY | 0.538 | 0.544 | 0.531 | 0.541 | 0.541 | +0.008 (+1.50%) | 5,070,400 |
23 Apr 2024 | CNY | 0.534 | 0.54 | 0.53 | 0.533 | 0.533 | -0.001 (-0.19%) | 2,946,300 |
22 Apr 2024 | CNY | 0.536 | 0.536 | 0.522 | 0.534 | 0.534 | -0.004 (-0.74%) | 5,638,400 |
19 Apr 2024 | CNY | 0.545 | 0.545 | 0.531 | 0.538 | 0.538 | -0.008 (-1.47%) | 4,888,200 |
18 Apr 2024 | CNY | 0.55 | 0.555 | 0.542 | 0.546 | 0.546 | -0.004 (-0.73%) | 4,232,000 |
17 Apr 2024 | CNY | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | +0.012 (+2.23%) | 2,307,600 |
16 Apr 2024 | CNY | 0.544 | 0.546 | 0.534 | 0.538 | 0.538 | -0.006 (-1.10%) | 9,078,000 |
15 Apr 2024 | CNY | 0.545 | 0.549 | 0.537 | 0.544 | 0.544 | +0.006 (+1.12%) | 5,160,800 |
12 Apr 2024 | CNY | 0.539 | 0.546 | 0.538 | 0.538 | 0.538 | -0.004 (-0.74%) | 5,080,700 |
11 Apr 2024 | CNY | 0.54 | 0.546 | 0.539 | 0.542 | 0.542 | +0.002 (+0.37%) | 3,589,000 |
10 Apr 2024 | CNY | 0.555 | 0.555 | 0.536 | 0.54 | 0.54 | -0.014 (-2.53%) | 5,288,700 |
9 Apr 2024 | CNY | 0.556 | 0.563 | 0.545 | 0.554 | 0.554 | +0.003 (+0.54%) | 12,178,900 |
8 Apr 2024 | CNY | 0.557 | 0.558 | 0.551 | 0.551 | 0.551 | -0.004 (-0.72%) | 1,342,300 |
3 Apr 2024 | CNY | 0.566 | 0.566 | 0.552 | 0.555 | 0.555 | -0.008 (-1.42%) | 1,764,700 |
2 Apr 2024 | CNY | 0.568 | 0.569 | 0.559 | 0.563 | 0.563 | -0.01 (-1.75%) | 2,520,300 |
1 Apr 2024 | CNY | 0.555 | 0.573 | 0.555 | 0.573 | 0.573 | +0.019 (+3.43%) | 3,036,200 |
29 Mar 2024 | CNY | 0.551 | 0.555 | 0.546 | 0.554 | 0.554 | +0.001 (+0.18%) | 2,945,800 |
28 Mar 2024 | CNY | 0.542 | 0.561 | 0.54 | 0.553 | 0.553 | +0.011 (+2.03%) | 5,629,000 |
27 Mar 2024 | CNY | 0.556 | 0.556 | 0.54 | 0.542 | 0.542 | -0.015 (-2.69%) | 6,542,200 |
26 Mar 2024 | CNY | 0.567 | 0.567 | 0.554 | 0.557 | 0.557 | -0.005 (-0.89%) | 5,100,500 |
25 Mar 2024 | CNY | 0.575 | 0.576 | 0.561 | 0.562 | 0.562 | -0.013 (-2.26%) | 3,529,900 |