Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
28 Feb 2024 | CNY | 0.648 | 0.658 | 0.618 | 0.618 | 0.618 | -0.015 (-2.37%) | 699,666,900 |
27 Feb 2024 | CNY | 0.622 | 0.634 | 0.616 | 0.633 | 0.633 | +0.012 (+1.93%) | 392,648,900 |
26 Feb 2024 | CNY | 0.612 | 0.626 | 0.609 | 0.621 | 0.621 | +0.016 (+2.64%) | 564,438,300 |
23 Feb 2024 | CNY | 0.597 | 0.607 | 0.594 | 0.605 | 0.605 | +0.006 (+1.00%) | 261,700,600 |
22 Feb 2024 | CNY | 0.595 | 0.599 | 0.586 | 0.599 | 0.599 | +0.004 (+0.67%) | 326,840,300 |
21 Feb 2024 | CNY | 0.579 | 0.602 | 0.577 | 0.595 | 0.595 | +0.009 (+1.54%) | 405,240,700 |
20 Feb 2024 | CNY | 0.601 | 0.601 | 0.581 | 0.586 | 0.586 | +0.002 (+0.34%) | 499,345,150 |
19 Feb 2024 | CNY | 0.569 | 0.584 | 0.561 | 0.584 | 0.584 | +0.053 (+9.98%) | 286,695,700 |
8 Feb 2024 | CNY | 0.513 | 0.537 | 0.511 | 0.531 | 0.531 | +0.024 (+4.73%) | 439,883,100 |
7 Feb 2024 | CNY | 0.528 | 0.532 | 0.504 | 0.507 | 0.507 | -0.014 (-2.69%) | 428,064,000 |