Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.574 | 0.578 | 0.567 | 0.567 | 0.567 | -0.003 (-0.53%) | 152,139,100 |
11 Apr 2024 | CNY | 0.559 | 0.574 | 0.558 | 0.57 | 0.57 | +0.01 (+1.79%) | 297,400,500 |
10 Apr 2024 | CNY | 0.568 | 0.57 | 0.557 | 0.56 | 0.56 | -0.006 (-1.06%) | 187,827,030 |
9 Apr 2024 | CNY | 0.568 | 0.571 | 0.563 | 0.566 | 0.566 | -0.001 (-0.18%) | 154,987,600 |
8 Apr 2024 | CNY | 0.57 | 0.577 | 0.566 | 0.567 | 0.567 | -0.011 (-1.90%) | 117,865,000 |
3 Apr 2024 | CNY | 0.586 | 0.589 | 0.577 | 0.578 | 0.578 | -0.008 (-1.37%) | 89,663,500 |
2 Apr 2024 | CNY | 0.594 | 0.596 | 0.585 | 0.586 | 0.586 | -0.007 (-1.18%) | 101,416,100 |
1 Apr 2024 | CNY | 0.583 | 0.594 | 0.581 | 0.593 | 0.593 | +0.014 (+2.42%) | 113,360,800 |
29 Mar 2024 | CNY | 0.582 | 0.584 | 0.576 | 0.579 | 0.579 | -0.002 (-0.34%) | 95,036,800 |
28 Mar 2024 | CNY | 0.572 | 0.588 | 0.57 | 0.581 | 0.581 | +0.007 (+1.22%) | 297,772,300 |
27 Mar 2024 | CNY | 0.587 | 0.59 | 0.572 | 0.574 | 0.574 | -0.019 (-3.20%) | 202,735,500 |
26 Mar 2024 | CNY | 0.602 | 0.603 | 0.587 | 0.593 | 0.593 | -0.013 (-2.15%) | 235,957,400 |
25 Mar 2024 | CNY | 0.62 | 0.62 | 0.605 | 0.606 | 0.606 | -0.015 (-2.42%) | 138,677,800 |
22 Mar 2024 | CNY | 0.63 | 0.631 | 0.617 | 0.621 | 0.621 | -0.009 (-1.43%) | 185,107,900 |
21 Mar 2024 | CNY | 0.625 | 0.635 | 0.624 | 0.63 | 0.63 | +0.011 (+1.78%) | 193,276,300 |
20 Mar 2024 | CNY | 0.612 | 0.622 | 0.61 | 0.619 | 0.619 | +0.005 (+0.81%) | 182,814,540 |
19 Mar 2024 | CNY | 0.62 | 0.623 | 0.613 | 0.614 | 0.614 | -0.009 (-1.44%) | 164,692,800 |
18 Mar 2024 | CNY | 0.614 | 0.624 | 0.61 | 0.623 | 0.623 | +0.007 (+1.14%) | 202,931,500 |
15 Mar 2024 | CNY | 0.611 | 0.616 | 0.608 | 0.616 | 0.616 | +0.004 (+0.65%) | 144,253,100 |
14 Mar 2024 | CNY | 0.626 | 0.626 | 0.608 | 0.612 | 0.612 | -0.009 (-1.45%) | 226,734,700 |
13 Mar 2024 | CNY | 0.621 | 0.629 | 0.619 | 0.621 | 0.621 | +0.004 (+0.65%) | 310,989,700 |
12 Mar 2024 | CNY | 0.618 | 0.62 | 0.611 | 0.617 | 0.617 | +0.004 (+0.65%) | 319,616,000 |
11 Mar 2024 | CNY | 0.598 | 0.613 | 0.598 | 0.613 | 0.613 | +0.007 (+1.16%) | 235,729,880 |
8 Mar 2024 | CNY | 0.601 | 0.61 | 0.601 | 0.606 | 0.606 | +0.004 (+0.66%) | 323,681,400 |
7 Mar 2024 | CNY | 0.616 | 0.62 | 0.601 | 0.602 | 0.602 | -0.026 (-4.14%) | 274,615,300 |
6 Mar 2024 | CNY | 0.623 | 0.635 | 0.622 | 0.628 | 0.628 | +0.004 (+0.64%) | 327,638,600 |
5 Mar 2024 | CNY | 0.631 | 0.635 | 0.623 | 0.624 | 0.624 | -0.025 (-3.85%) | 353,081,500 |
4 Mar 2024 | CNY | 0.652 | 0.654 | 0.638 | 0.649 | 0.649 | 0.0 (0.0%) | 423,382,700 |
1 Mar 2024 | CNY | 0.645 | 0.655 | 0.639 | 0.649 | 0.649 | +0.008 (+1.25%) | 576,843,300 |
29 Feb 2024 | CNY | 0.615 | 0.643 | 0.614 | 0.641 | 0.641 | +0.023 (+3.72%) | 671,843,900 |