Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.503 | 0.507 | 0.499 | 0.5 | 0.5 | -0.003 (-0.60%) | 126,844,900 |
11 Apr 2024 | CNY | 0.503 | 0.509 | 0.502 | 0.503 | 0.503 | -0.004 (-0.79%) | 132,837,400 |
10 Apr 2024 | CNY | 0.514 | 0.514 | 0.5 | 0.507 | 0.507 | -0.008 (-1.55%) | 217,461,500 |
9 Apr 2024 | CNY | 0.511 | 0.519 | 0.51 | 0.515 | 0.515 | +0.003 (+0.59%) | 136,570,100 |
8 Apr 2024 | CNY | 0.521 | 0.523 | 0.511 | 0.512 | 0.512 | -0.01 (-1.92%) | 175,857,440 |
3 Apr 2024 | CNY | 0.529 | 0.529 | 0.519 | 0.522 | 0.522 | -0.007 (-1.32%) | 109,632,590 |
2 Apr 2024 | CNY | 0.535 | 0.536 | 0.526 | 0.529 | 0.529 | -0.007 (-1.31%) | 144,967,900 |
1 Apr 2024 | CNY | 0.532 | 0.538 | 0.532 | 0.536 | 0.536 | +0.005 (+0.94%) | 195,868,800 |
29 Mar 2024 | CNY | 0.527 | 0.532 | 0.522 | 0.531 | 0.531 | +0.004 (+0.76%) | 180,298,100 |
28 Mar 2024 | CNY | 0.507 | 0.531 | 0.507 | 0.527 | 0.527 | +0.019 (+3.74%) | 274,627,700 |
27 Mar 2024 | CNY | 0.526 | 0.527 | 0.507 | 0.508 | 0.508 | -0.02 (-3.79%) | 213,755,500 |
26 Mar 2024 | CNY | 0.533 | 0.535 | 0.52 | 0.528 | 0.528 | -0.005 (-0.94%) | 165,277,260 |
25 Mar 2024 | CNY | 0.542 | 0.546 | 0.533 | 0.533 | 0.533 | -0.012 (-2.20%) | 172,702,640 |
22 Mar 2024 | CNY | 0.555 | 0.555 | 0.542 | 0.545 | 0.545 | -0.011 (-1.98%) | 160,139,400 |
21 Mar 2024 | CNY | 0.558 | 0.56 | 0.549 | 0.556 | 0.556 | -0.002 (-0.36%) | 193,174,100 |
20 Mar 2024 | CNY | 0.558 | 0.561 | 0.553 | 0.558 | 0.558 | +0.001 (+0.18%) | 129,158,720 |
19 Mar 2024 | CNY | 0.558 | 0.566 | 0.556 | 0.557 | 0.557 | -0.002 (-0.36%) | 148,067,080 |
18 Mar 2024 | CNY | 0.55 | 0.559 | 0.549 | 0.559 | 0.559 | +0.01 (+1.82%) | 246,949,650 |
15 Mar 2024 | CNY | 0.542 | 0.549 | 0.539 | 0.549 | 0.549 | +0.004 (+0.73%) | 204,229,600 |
14 Mar 2024 | CNY | 0.552 | 0.554 | 0.539 | 0.545 | 0.545 | -0.01 (-1.80%) | 196,429,100 |
13 Mar 2024 | CNY | 0.555 | 0.562 | 0.548 | 0.555 | 0.555 | +0.001 (+0.18%) | 200,334,000 |
12 Mar 2024 | CNY | 0.544 | 0.556 | 0.544 | 0.554 | 0.554 | +0.01 (+1.84%) | 316,050,500 |
11 Mar 2024 | CNY | 0.533 | 0.544 | 0.531 | 0.544 | 0.544 | +0.009 (+1.68%) | 171,587,010 |
8 Mar 2024 | CNY | 0.527 | 0.536 | 0.523 | 0.535 | 0.535 | +0.008 (+1.52%) | 164,137,300 |
7 Mar 2024 | CNY | 0.539 | 0.543 | 0.526 | 0.527 | 0.527 | -0.015 (-2.77%) | 204,862,910 |
6 Mar 2024 | CNY | 0.542 | 0.544 | 0.534 | 0.542 | 0.542 | -0.002 (-0.37%) | 180,582,000 |
5 Mar 2024 | CNY | 0.534 | 0.55 | 0.532 | 0.544 | 0.544 | +0.008 (+1.49%) | 302,822,000 |
4 Mar 2024 | CNY | 0.539 | 0.539 | 0.53 | 0.536 | 0.536 | -0.004 (-0.74%) | 174,331,300 |
1 Mar 2024 | CNY | 0.533 | 0.54 | 0.53 | 0.54 | 0.54 | +0.007 (+1.31%) | 200,897,700 |
29 Feb 2024 | CNY | 0.511 | 0.534 | 0.511 | 0.533 | 0.533 | +0.017 (+3.29%) | 231,320,700 |