Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2024 | CNY | 0.526 | 0.526 | 0.515 | 0.516 | 0.516 | -0.008 (-1.53%) | 11,288,000 |
3 Apr 2024 | CNY | 0.527 | 0.53 | 0.524 | 0.524 | 0.524 | -0.004 (-0.76%) | 7,234,700 |
2 Apr 2024 | CNY | 0.534 | 0.535 | 0.525 | 0.528 | 0.528 | -0.008 (-1.49%) | 11,525,100 |
1 Apr 2024 | CNY | 0.527 | 0.536 | 0.527 | 0.536 | 0.536 | +0.009 (+1.71%) | 12,767,200 |
29 Mar 2024 | CNY | 0.527 | 0.527 | 0.52 | 0.527 | 0.527 | -0.002 (-0.38%) | 11,843,700 |
28 Mar 2024 | CNY | 0.523 | 0.534 | 0.521 | 0.529 | 0.529 | +0.005 (+0.95%) | 16,851,300 |
27 Mar 2024 | CNY | 0.532 | 0.533 | 0.523 | 0.524 | 0.524 | -0.009 (-1.69%) | 12,461,000 |
26 Mar 2024 | CNY | 0.533 | 0.534 | 0.527 | 0.533 | 0.533 | -0.002 (-0.37%) | 17,209,600 |
25 Mar 2024 | CNY | 0.539 | 0.545 | 0.534 | 0.535 | 0.535 | -0.003 (-0.56%) | 14,944,100 |
22 Mar 2024 | CNY | 0.552 | 0.552 | 0.536 | 0.538 | 0.538 | -0.014 (-2.54%) | 17,285,700 |
21 Mar 2024 | CNY | 0.557 | 0.56 | 0.551 | 0.552 | 0.552 | -0.005 (-0.90%) | 12,443,400 |
20 Mar 2024 | CNY | 0.558 | 0.56 | 0.553 | 0.557 | 0.557 | 0.0 (0.0%) | 18,094,040 |
19 Mar 2024 | CNY | 0.567 | 0.567 | 0.557 | 0.557 | 0.557 | -0.011 (-1.94%) | 15,407,300 |
18 Mar 2024 | CNY | 0.562 | 0.569 | 0.552 | 0.568 | 0.568 | +0.008 (+1.43%) | 19,251,750 |
15 Mar 2024 | CNY | 0.56 | 0.57 | 0.553 | 0.56 | 0.56 | -0.002 (-0.36%) | 15,029,000 |
14 Mar 2024 | CNY | 0.582 | 0.6 | 0.558 | 0.562 | 0.562 | +0.008 (+1.44%) | 35,606,300 |
13 Mar 2024 | CNY | 0.557 | 0.557 | 0.548 | 0.554 | 0.554 | -0.003 (-0.54%) | 11,278,800 |
12 Mar 2024 | CNY | 0.544 | 0.557 | 0.544 | 0.557 | 0.557 | +0.013 (+2.39%) | 23,426,200 |
11 Mar 2024 | CNY | 0.528 | 0.544 | 0.526 | 0.544 | 0.544 | +0.016 (+3.03%) | 23,137,200 |
8 Mar 2024 | CNY | 0.528 | 0.532 | 0.524 | 0.528 | 0.528 | +0.003 (+0.57%) | 17,049,700 |
7 Mar 2024 | CNY | 0.548 | 0.548 | 0.524 | 0.525 | 0.525 | -0.025 (-4.55%) | 25,895,100 |
6 Mar 2024 | CNY | 0.556 | 0.557 | 0.545 | 0.55 | 0.55 | -0.006 (-1.08%) | 15,300,000 |
5 Mar 2024 | CNY | 0.563 | 0.563 | 0.554 | 0.556 | 0.556 | -0.009 (-1.59%) | 13,539,200 |
4 Mar 2024 | CNY | 0.549 | 0.57 | 0.549 | 0.565 | 0.565 | +0.015 (+2.73%) | 15,501,600 |
1 Mar 2024 | CNY | 0.55 | 0.55 | 0.542 | 0.55 | 0.55 | 0.0 (0.0%) | 9,696,000 |
29 Feb 2024 | CNY | 0.535 | 0.55 | 0.531 | 0.55 | 0.55 | +0.012 (+2.23%) | 17,610,600 |
28 Feb 2024 | CNY | 0.55 | 0.564 | 0.538 | 0.538 | 0.538 | -0.009 (-1.65%) | 18,541,300 |
27 Feb 2024 | CNY | 0.54 | 0.547 | 0.535 | 0.547 | 0.547 | +0.01 (+1.86%) | 8,103,700 |
26 Feb 2024 | CNY | 0.534 | 0.545 | 0.529 | 0.537 | 0.537 | +0.003 (+0.56%) | 11,577,200 |
23 Feb 2024 | CNY | 0.535 | 0.536 | 0.527 | 0.534 | 0.534 | +0.002 (+0.38%) | 14,816,900 |