Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 0.517 | 0.539 | 0.517 | 0.533 | 0.533 | +0.016 (+3.09%) | 40,586,700 |
27 Mar 2024 | CNY | 0.531 | 0.531 | 0.515 | 0.517 | 0.517 | -0.016 (-3.00%) | 43,449,800 |
26 Mar 2024 | CNY | 0.538 | 0.539 | 0.527 | 0.533 | 0.533 | -0.005 (-0.93%) | 22,735,800 |
25 Mar 2024 | CNY | 0.548 | 0.548 | 0.536 | 0.538 | 0.538 | -0.009 (-1.65%) | 36,063,300 |
22 Mar 2024 | CNY | 0.554 | 0.554 | 0.544 | 0.547 | 0.547 | -0.008 (-1.44%) | 96,111,100 |
21 Mar 2024 | CNY | 0.556 | 0.559 | 0.549 | 0.555 | 0.555 | -0.001 (-0.18%) | 36,425,600 |
20 Mar 2024 | CNY | 0.552 | 0.558 | 0.552 | 0.556 | 0.556 | +0.002 (+0.36%) | 27,065,700 |
19 Mar 2024 | CNY | 0.556 | 0.559 | 0.553 | 0.554 | 0.554 | -0.002 (-0.36%) | 31,139,100 |
18 Mar 2024 | CNY | 0.544 | 0.556 | 0.544 | 0.556 | 0.556 | +0.013 (+2.39%) | 34,204,800 |
15 Mar 2024 | CNY | 0.537 | 0.544 | 0.535 | 0.543 | 0.543 | +0.003 (+0.56%) | 22,825,000 |
14 Mar 2024 | CNY | 0.547 | 0.548 | 0.535 | 0.54 | 0.54 | -0.009 (-1.64%) | 29,942,600 |
13 Mar 2024 | CNY | 0.548 | 0.554 | 0.541 | 0.549 | 0.549 | +0.001 (+0.18%) | 41,625,400 |
12 Mar 2024 | CNY | 0.546 | 0.554 | 0.544 | 0.548 | 0.548 | +0.002 (+0.37%) | 33,569,900 |
11 Mar 2024 | CNY | 0.538 | 0.546 | 0.536 | 0.546 | 0.546 | +0.008 (+1.49%) | 32,344,400 |
8 Mar 2024 | CNY | 0.531 | 0.54 | 0.528 | 0.538 | 0.538 | +0.007 (+1.32%) | 26,888,000 |
7 Mar 2024 | CNY | 0.544 | 0.547 | 0.53 | 0.531 | 0.531 | -0.013 (-2.39%) | 28,677,600 |
6 Mar 2024 | CNY | 0.541 | 0.547 | 0.536 | 0.544 | 0.544 | -0.001 (-0.18%) | 30,043,666 |
5 Mar 2024 | CNY | 0.538 | 0.55 | 0.537 | 0.545 | 0.545 | +0.004 (+0.74%) | 36,849,500 |
4 Mar 2024 | CNY | 0.543 | 0.544 | 0.535 | 0.541 | 0.541 | 0.0 (0.0%) | 32,831,600 |
1 Mar 2024 | CNY | 0.533 | 0.542 | 0.531 | 0.541 | 0.541 | +0.008 (+1.50%) | 38,888,400 |
29 Feb 2024 | CNY | 0.512 | 0.533 | 0.51 | 0.533 | 0.533 | +0.02 (+3.90%) | 46,726,400 |
28 Feb 2024 | CNY | 0.533 | 0.539 | 0.512 | 0.513 | 0.513 | -0.017 (-3.21%) | 39,428,800 |
27 Feb 2024 | CNY | 0.517 | 0.532 | 0.513 | 0.53 | 0.53 | +0.014 (+2.71%) | 44,345,200 |
26 Feb 2024 | CNY | 0.515 | 0.523 | 0.512 | 0.516 | 0.516 | +0.003 (+0.58%) | 33,498,400 |
23 Feb 2024 | CNY | 0.509 | 0.514 | 0.503 | 0.513 | 0.513 | +0.005 (+0.98%) | 34,010,700 |
22 Feb 2024 | CNY | 0.499 | 0.509 | 0.499 | 0.508 | 0.508 | +0.006 (+1.20%) | 25,677,100 |
21 Feb 2024 | CNY | 0.5 | 0.513 | 0.494 | 0.502 | 0.502 | +0.001 (+0.20%) | 39,280,300 |
20 Feb 2024 | CNY | 0.501 | 0.501 | 0.494 | 0.501 | 0.501 | +0.001 (+0.20%) | 28,278,600 |
19 Feb 2024 | CNY | 0.502 | 0.506 | 0.494 | 0.5 | 0.5 | 0.0 (0.0%) | 28,384,400 |
8 Feb 2024 | CNY | 0.5 | 0.509 | 0.488 | 0.5 | 0.5 | +0.013 (+2.67%) | 58,081,500 |