Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.518 | 0.518 | 0.508 | 0.509 | 0.509 | -0.007 (-1.36%) | 15,999,800 |
11 Apr 2024 | CNY | 0.519 | 0.519 | 0.513 | 0.516 | 0.516 | 0.0 (0.0%) | 26,290,000 |
10 Apr 2024 | CNY | 0.52 | 0.521 | 0.514 | 0.516 | 0.516 | -0.006 (-1.15%) | 12,355,500 |
9 Apr 2024 | CNY | 0.518 | 0.523 | 0.514 | 0.522 | 0.522 | +0.004 (+0.77%) | 8,310,300 |
8 Apr 2024 | CNY | 0.532 | 0.532 | 0.517 | 0.518 | 0.518 | -0.014 (-2.63%) | 24,711,200 |
3 Apr 2024 | CNY | 0.536 | 0.536 | 0.531 | 0.532 | 0.532 | -0.002 (-0.37%) | 11,733,400 |
2 Apr 2024 | CNY | 0.537 | 0.537 | 0.532 | 0.534 | 0.534 | -0.003 (-0.56%) | 9,306,600 |
1 Apr 2024 | CNY | 0.526 | 0.539 | 0.526 | 0.537 | 0.537 | +0.011 (+2.09%) | 10,409,900 |
29 Mar 2024 | CNY | 0.526 | 0.528 | 0.522 | 0.526 | 0.526 | -0.001 (-0.19%) | 23,728,700 |
28 Mar 2024 | CNY | 0.525 | 0.532 | 0.522 | 0.527 | 0.527 | +0.001 (+0.19%) | 26,994,100 |
27 Mar 2024 | CNY | 0.534 | 0.534 | 0.526 | 0.526 | 0.526 | -0.01 (-1.87%) | 32,023,800 |
26 Mar 2024 | CNY | 0.534 | 0.538 | 0.532 | 0.536 | 0.536 | +0.002 (+0.37%) | 23,498,600 |
25 Mar 2024 | CNY | 0.537 | 0.539 | 0.533 | 0.534 | 0.534 | -0.005 (-0.93%) | 28,808,300 |
22 Mar 2024 | CNY | 0.546 | 0.546 | 0.534 | 0.539 | 0.539 | -0.008 (-1.46%) | 29,828,800 |
21 Mar 2024 | CNY | 0.549 | 0.551 | 0.546 | 0.547 | 0.547 | -0.002 (-0.36%) | 26,824,100 |
20 Mar 2024 | CNY | 0.552 | 0.552 | 0.547 | 0.549 | 0.549 | -0.002 (-0.36%) | 23,935,000 |
19 Mar 2024 | CNY | 0.549 | 0.555 | 0.547 | 0.551 | 0.551 | +0.001 (+0.18%) | 23,963,700 |
18 Mar 2024 | CNY | 0.549 | 0.551 | 0.544 | 0.55 | 0.55 | +0.001 (+0.18%) | 20,726,300 |
15 Mar 2024 | CNY | 0.55 | 0.552 | 0.544 | 0.549 | 0.549 | -0.003 (-0.54%) | 27,796,100 |
14 Mar 2024 | CNY | 0.551 | 0.558 | 0.549 | 0.552 | 0.552 | -0.003 (-0.54%) | 26,521,900 |
13 Mar 2024 | CNY | 0.564 | 0.564 | 0.551 | 0.555 | 0.555 | -0.006 (-1.07%) | 31,718,400 |
12 Mar 2024 | CNY | 0.549 | 0.563 | 0.549 | 0.561 | 0.561 | +0.013 (+2.37%) | 34,971,800 |
11 Mar 2024 | CNY | 0.541 | 0.551 | 0.539 | 0.548 | 0.548 | +0.008 (+1.48%) | 38,460,300 |
8 Mar 2024 | CNY | 0.541 | 0.541 | 0.535 | 0.54 | 0.54 | +0.001 (+0.19%) | 24,532,500 |
7 Mar 2024 | CNY | 0.543 | 0.546 | 0.538 | 0.539 | 0.539 | -0.005 (-0.92%) | 25,996,000 |
6 Mar 2024 | CNY | 0.546 | 0.548 | 0.542 | 0.544 | 0.544 | -0.004 (-0.73%) | 34,367,200 |
5 Mar 2024 | CNY | 0.542 | 0.55 | 0.542 | 0.548 | 0.548 | +0.003 (+0.55%) | 41,339,400 |
4 Mar 2024 | CNY | 0.545 | 0.547 | 0.542 | 0.545 | 0.545 | 0.0 (0.0%) | 32,226,000 |
1 Mar 2024 | CNY | 0.54 | 0.546 | 0.536 | 0.545 | 0.545 | +0.001 (+0.18%) | 24,686,800 |
29 Feb 2024 | CNY | 0.529 | 0.544 | 0.529 | 0.544 | 0.544 | +0.014 (+2.64%) | 31,640,400 |