Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 0.567 | 0.584 | 0.566 | 0.577 | 0.577 | +0.01 (+1.76%) | 9,770,400 |
27 Mar 2024 | CNY | 0.58 | 0.58 | 0.565 | 0.567 | 0.567 | -0.015 (-2.58%) | 8,129,500 |
26 Mar 2024 | CNY | 0.589 | 0.591 | 0.579 | 0.582 | 0.582 | -0.004 (-0.68%) | 6,112,600 |
25 Mar 2024 | CNY | 0.596 | 0.599 | 0.586 | 0.586 | 0.586 | -0.011 (-1.84%) | 7,845,300 |
22 Mar 2024 | CNY | 0.599 | 0.602 | 0.591 | 0.597 | 0.597 | -0.002 (-0.33%) | 13,249,600 |
21 Mar 2024 | CNY | 0.604 | 0.611 | 0.599 | 0.599 | 0.599 | -0.005 (-0.83%) | 18,364,000 |
20 Mar 2024 | CNY | 0.603 | 0.604 | 0.596 | 0.604 | 0.604 | +0.002 (+0.33%) | 8,987,600 |
19 Mar 2024 | CNY | 0.604 | 0.608 | 0.6 | 0.602 | 0.602 | -0.002 (-0.33%) | 17,823,100 |
18 Mar 2024 | CNY | 0.593 | 0.604 | 0.593 | 0.604 | 0.604 | +0.009 (+1.51%) | 19,786,000 |
15 Mar 2024 | CNY | 0.588 | 0.596 | 0.584 | 0.595 | 0.595 | +0.005 (+0.85%) | 22,016,900 |
14 Mar 2024 | CNY | 0.593 | 0.6 | 0.585 | 0.59 | 0.59 | -0.004 (-0.67%) | 21,907,200 |
13 Mar 2024 | CNY | 0.597 | 0.601 | 0.592 | 0.594 | 0.594 | -0.003 (-0.50%) | 17,806,300 |
12 Mar 2024 | CNY | 0.595 | 0.602 | 0.591 | 0.597 | 0.597 | +0.002 (+0.34%) | 13,282,500 |
11 Mar 2024 | CNY | 0.588 | 0.596 | 0.579 | 0.595 | 0.595 | +0.007 (+1.19%) | 15,633,700 |
8 Mar 2024 | CNY | 0.578 | 0.591 | 0.577 | 0.588 | 0.588 | +0.009 (+1.55%) | 14,673,000 |
7 Mar 2024 | CNY | 0.591 | 0.596 | 0.577 | 0.579 | 0.579 | -0.012 (-2.03%) | 28,740,500 |
6 Mar 2024 | CNY | 0.596 | 0.598 | 0.585 | 0.591 | 0.591 | -0.007 (-1.17%) | 15,966,700 |
5 Mar 2024 | CNY | 0.596 | 0.603 | 0.589 | 0.598 | 0.598 | +0.002 (+0.34%) | 16,600,000 |
4 Mar 2024 | CNY | 0.594 | 0.599 | 0.587 | 0.596 | 0.596 | +0.003 (+0.51%) | 18,648,850 |
1 Mar 2024 | CNY | 0.58 | 0.594 | 0.577 | 0.593 | 0.593 | +0.013 (+2.24%) | 19,898,500 |
29 Feb 2024 | CNY | 0.553 | 0.581 | 0.553 | 0.58 | 0.58 | +0.022 (+3.94%) | 15,887,100 |
28 Feb 2024 | CNY | 0.576 | 0.584 | 0.557 | 0.558 | 0.558 | -0.018 (-3.12%) | 16,780,100 |
27 Feb 2024 | CNY | 0.554 | 0.576 | 0.548 | 0.576 | 0.576 | +0.023 (+4.16%) | 20,729,300 |
26 Feb 2024 | CNY | 0.549 | 0.557 | 0.548 | 0.553 | 0.553 | +0.002 (+0.36%) | 15,313,600 |
23 Feb 2024 | CNY | 0.55 | 0.555 | 0.545 | 0.551 | 0.551 | 0.0 (0.0%) | 18,517,700 |
22 Feb 2024 | CNY | 0.546 | 0.554 | 0.54 | 0.551 | 0.551 | +0.009 (+1.66%) | 17,573,200 |
21 Feb 2024 | CNY | 0.539 | 0.554 | 0.536 | 0.542 | 0.542 | 0.0 (0.0%) | 19,661,800 |
20 Feb 2024 | CNY | 0.543 | 0.544 | 0.535 | 0.542 | 0.542 | 0.0 (0.0%) | 16,174,200 |
19 Feb 2024 | CNY | 0.54 | 0.545 | 0.532 | 0.542 | 0.542 | +0.01 (+1.88%) | 17,298,100 |
8 Feb 2024 | CNY | 0.524 | 0.537 | 0.524 | 0.532 | 0.532 | +0.01 (+1.92%) | 19,149,500 |