Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | CNY | 0.629 | 0.646 | 0.629 | 0.638 | 0.638 | +0.008 (+1.27%) | 10,154,200 |
1 Apr 2024 | CNY | 0.63 | 0.631 | 0.626 | 0.63 | 0.63 | +0.005 (+0.80%) | 724,800 |
29 Mar 2024 | CNY | 0.625 | 0.627 | 0.625 | 0.625 | 0.625 | +0.001 (+0.16%) | 159,100 |
28 Mar 2024 | CNY | 0.616 | 0.633 | 0.615 | 0.624 | 0.624 | +0.009 (+1.46%) | 2,170,600 |
27 Mar 2024 | CNY | 0.625 | 0.625 | 0.615 | 0.615 | 0.615 | -0.01 (-1.60%) | 1,534,300 |
26 Mar 2024 | CNY | 0.613 | 0.625 | 0.613 | 0.625 | 0.625 | +0.012 (+1.96%) | 2,240,600 |
25 Mar 2024 | CNY | 0.613 | 0.619 | 0.61 | 0.613 | 0.613 | +0.001 (+0.16%) | 1,410,200 |
22 Mar 2024 | CNY | 0.628 | 0.628 | 0.606 | 0.612 | 0.612 | -0.018 (-2.86%) | 1,523,600 |
21 Mar 2024 | CNY | 0.619 | 0.633 | 0.619 | 0.63 | 0.63 | +0.013 (+2.11%) | 1,636,800 |
20 Mar 2024 | CNY | 0.616 | 0.619 | 0.611 | 0.617 | 0.617 | +0.002 (+0.33%) | 693,100 |
19 Mar 2024 | CNY | 0.627 | 0.627 | 0.613 | 0.615 | 0.615 | -0.012 (-1.91%) | 1,178,800 |
18 Mar 2024 | CNY | 0.61 | 0.627 | 0.61 | 0.627 | 0.627 | +0.014 (+2.28%) | 3,215,400 |
15 Mar 2024 | CNY | 0.616 | 0.617 | 0.607 | 0.613 | 0.613 | -0.008 (-1.29%) | 1,558,100 |
14 Mar 2024 | CNY | 0.627 | 0.631 | 0.617 | 0.621 | 0.621 | -0.006 (-0.96%) | 2,740,700 |
13 Mar 2024 | CNY | 0.626 | 0.632 | 0.622 | 0.627 | 0.627 | +0.002 (+0.32%) | 2,145,000 |
12 Mar 2024 | CNY | 0.604 | 0.627 | 0.601 | 0.625 | 0.625 | +0.025 (+4.17%) | 3,479,700 |
11 Mar 2024 | CNY | 0.589 | 0.601 | 0.589 | 0.6 | 0.6 | +0.011 (+1.87%) | 2,724,100 |
8 Mar 2024 | CNY | 0.583 | 0.595 | 0.583 | 0.589 | 0.589 | +0.005 (+0.86%) | 1,089,700 |
7 Mar 2024 | CNY | 0.594 | 0.596 | 0.584 | 0.584 | 0.584 | -0.008 (-1.35%) | 812,000 |
6 Mar 2024 | CNY | 0.58 | 0.597 | 0.578 | 0.592 | 0.592 | +0.009 (+1.54%) | 2,239,400 |
5 Mar 2024 | CNY | 0.595 | 0.6 | 0.579 | 0.583 | 0.583 | -0.015 (-2.51%) | 1,957,900 |
4 Mar 2024 | CNY | 0.602 | 0.604 | 0.593 | 0.598 | 0.598 | -0.003 (-0.50%) | 891,500 |
1 Mar 2024 | CNY | 0.594 | 0.603 | 0.587 | 0.601 | 0.601 | +0.007 (+1.18%) | 2,316,400 |
29 Feb 2024 | CNY | 0.589 | 0.595 | 0.587 | 0.594 | 0.594 | +0.008 (+1.37%) | 881,600 |
28 Feb 2024 | CNY | 0.595 | 0.601 | 0.584 | 0.586 | 0.586 | -0.007 (-1.18%) | 1,188,800 |
27 Feb 2024 | CNY | 0.586 | 0.594 | 0.582 | 0.593 | 0.593 | +0.005 (+0.85%) | 2,925,100 |
26 Feb 2024 | CNY | 0.588 | 0.592 | 0.586 | 0.588 | 0.588 | -0.002 (-0.34%) | 2,749,200 |
23 Feb 2024 | CNY | 0.585 | 0.593 | 0.583 | 0.59 | 0.59 | +0.006 (+1.03%) | 3,514,900 |
22 Feb 2024 | CNY | 0.582 | 0.584 | 0.572 | 0.584 | 0.584 | +0.003 (+0.52%) | 2,883,000 |
21 Feb 2024 | CNY | 0.564 | 0.588 | 0.562 | 0.581 | 0.581 | +0.016 (+2.83%) | 7,232,900 |