Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 0.608 | 0.612 | 0.595 | 0.597 | 0.597 | +0.008 (+1.36%) | 428,867,100 |
30 Apr 2024 | CNY | 0.596 | 0.598 | 0.587 | 0.589 | 0.589 | -0.01 (-1.67%) | 182,980,400 |
29 Apr 2024 | CNY | 0.593 | 0.607 | 0.588 | 0.599 | 0.599 | +0.007 (+1.18%) | 317,510,300 |
26 Apr 2024 | CNY | 0.577 | 0.594 | 0.573 | 0.592 | 0.592 | +0.022 (+3.86%) | 354,844,200 |
25 Apr 2024 | CNY | 0.567 | 0.573 | 0.562 | 0.57 | 0.57 | +0.003 (+0.53%) | 313,943,200 |
24 Apr 2024 | CNY | 0.565 | 0.568 | 0.562 | 0.567 | 0.567 | +0.004 (+0.71%) | 142,626,500 |
23 Apr 2024 | CNY | 0.564 | 0.566 | 0.561 | 0.563 | 0.563 | 0.0 (0.0%) | 197,779,600 |
22 Apr 2024 | CNY | 0.56 | 0.569 | 0.559 | 0.563 | 0.563 | +0.001 (+0.18%) | 175,992,900 |
19 Apr 2024 | CNY | 0.562 | 0.565 | 0.559 | 0.562 | 0.562 | -0.004 (-0.71%) | 144,066,200 |
18 Apr 2024 | CNY | 0.554 | 0.572 | 0.553 | 0.566 | 0.566 | +0.009 (+1.62%) | 315,710,200 |
17 Apr 2024 | CNY | 0.549 | 0.557 | 0.543 | 0.557 | 0.557 | +0.009 (+1.64%) | 210,088,000 |
16 Apr 2024 | CNY | 0.551 | 0.556 | 0.546 | 0.548 | 0.548 | -0.005 (-0.90%) | 196,779,000 |
15 Apr 2024 | CNY | 0.54 | 0.556 | 0.539 | 0.553 | 0.553 | +0.012 (+2.22%) | 293,915,600 |
12 Apr 2024 | CNY | 0.555 | 0.556 | 0.54 | 0.541 | 0.541 | -0.014 (-2.52%) | 209,196,100 |
11 Apr 2024 | CNY | 0.555 | 0.559 | 0.553 | 0.555 | 0.555 | -0.003 (-0.54%) | 246,329,900 |
10 Apr 2024 | CNY | 0.568 | 0.568 | 0.555 | 0.558 | 0.558 | -0.01 (-1.76%) | 259,367,300 |
9 Apr 2024 | CNY | 0.569 | 0.572 | 0.567 | 0.568 | 0.568 | -0.001 (-0.18%) | 196,889,900 |
8 Apr 2024 | CNY | 0.574 | 0.575 | 0.566 | 0.569 | 0.569 | -0.009 (-1.56%) | 218,433,600 |
3 Apr 2024 | CNY | 0.58 | 0.583 | 0.577 | 0.578 | 0.578 | -0.003 (-0.52%) | 127,565,200 |
2 Apr 2024 | CNY | 0.585 | 0.588 | 0.58 | 0.581 | 0.581 | -0.004 (-0.68%) | 237,245,400 |
1 Apr 2024 | CNY | 0.581 | 0.586 | 0.581 | 0.585 | 0.585 | +0.007 (+1.21%) | 254,502,500 |
29 Mar 2024 | CNY | 0.577 | 0.578 | 0.573 | 0.578 | 0.578 | +0.002 (+0.35%) | 123,364,300 |
28 Mar 2024 | CNY | 0.574 | 0.583 | 0.573 | 0.576 | 0.576 | +0.001 (+0.17%) | 437,890,600 |
27 Mar 2024 | CNY | 0.58 | 0.581 | 0.575 | 0.575 | 0.575 | -0.007 (-1.20%) | 99,677,000 |
26 Mar 2024 | CNY | 0.58 | 0.583 | 0.577 | 0.582 | 0.582 | +0.002 (+0.34%) | 128,891,600 |
25 Mar 2024 | CNY | 0.588 | 0.588 | 0.578 | 0.58 | 0.58 | -0.011 (-1.86%) | 136,705,500 |
22 Mar 2024 | CNY | 0.601 | 0.601 | 0.587 | 0.591 | 0.591 | -0.012 (-1.99%) | 181,120,100 |
21 Mar 2024 | CNY | 0.602 | 0.609 | 0.601 | 0.603 | 0.603 | +0.001 (+0.17%) | 249,666,700 |
20 Mar 2024 | CNY | 0.6 | 0.603 | 0.597 | 0.602 | 0.602 | +0.001 (+0.17%) | 397,719,600 |
19 Mar 2024 | CNY | 0.608 | 0.608 | 0.599 | 0.601 | 0.601 | -0.008 (-1.31%) | 170,150,600 |