Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 0.562 | 0.583 | 0.561 | 0.572 | 0.572 | +0.007 (+1.24%) | 24,695,000 |
27 Mar 2024 | CNY | 0.585 | 0.585 | 0.564 | 0.565 | 0.565 | -0.019 (-3.25%) | 21,583,210 |
26 Mar 2024 | CNY | 0.591 | 0.599 | 0.58 | 0.584 | 0.584 | -0.009 (-1.52%) | 22,606,500 |
25 Mar 2024 | CNY | 0.604 | 0.608 | 0.591 | 0.593 | 0.593 | -0.014 (-2.31%) | 20,514,800 |
22 Mar 2024 | CNY | 0.61 | 0.618 | 0.604 | 0.607 | 0.607 | -0.004 (-0.65%) | 22,315,700 |
21 Mar 2024 | CNY | 0.614 | 0.623 | 0.608 | 0.611 | 0.611 | -0.001 (-0.16%) | 22,038,790 |
20 Mar 2024 | CNY | 0.611 | 0.616 | 0.605 | 0.612 | 0.612 | +0.001 (+0.16%) | 16,916,290 |
19 Mar 2024 | CNY | 0.621 | 0.622 | 0.611 | 0.611 | 0.611 | -0.008 (-1.29%) | 19,908,600 |
18 Mar 2024 | CNY | 0.603 | 0.62 | 0.603 | 0.619 | 0.619 | +0.014 (+2.31%) | 28,707,400 |
15 Mar 2024 | CNY | 0.599 | 0.605 | 0.592 | 0.605 | 0.605 | +0.002 (+0.33%) | 19,428,900 |
14 Mar 2024 | CNY | 0.613 | 0.613 | 0.596 | 0.603 | 0.603 | -0.013 (-2.11%) | 22,517,200 |
13 Mar 2024 | CNY | 0.615 | 0.624 | 0.61 | 0.616 | 0.616 | +0.003 (+0.49%) | 21,368,700 |
12 Mar 2024 | CNY | 0.609 | 0.626 | 0.606 | 0.613 | 0.613 | +0.004 (+0.66%) | 23,629,900 |
11 Mar 2024 | CNY | 0.603 | 0.61 | 0.595 | 0.609 | 0.609 | +0.005 (+0.83%) | 18,779,100 |
8 Mar 2024 | CNY | 0.593 | 0.606 | 0.59 | 0.604 | 0.604 | +0.013 (+2.20%) | 20,498,800 |
7 Mar 2024 | CNY | 0.603 | 0.612 | 0.59 | 0.591 | 0.591 | -0.011 (-1.83%) | 27,168,700 |
6 Mar 2024 | CNY | 0.609 | 0.611 | 0.595 | 0.602 | 0.602 | -0.009 (-1.47%) | 46,916,100 |
5 Mar 2024 | CNY | 0.612 | 0.622 | 0.608 | 0.611 | 0.611 | -0.003 (-0.49%) | 33,167,900 |
4 Mar 2024 | CNY | 0.616 | 0.62 | 0.602 | 0.614 | 0.614 | +0.002 (+0.33%) | 32,263,800 |
1 Mar 2024 | CNY | 0.603 | 0.614 | 0.599 | 0.612 | 0.612 | +0.013 (+2.17%) | 36,604,700 |
29 Feb 2024 | CNY | 0.56 | 0.6 | 0.56 | 0.599 | 0.599 | +0.035 (+6.21%) | 71,689,700 |
28 Feb 2024 | CNY | 0.592 | 0.6 | 0.562 | 0.564 | 0.564 | -0.026 (-4.41%) | 34,314,400 |
27 Feb 2024 | CNY | 0.561 | 0.591 | 0.555 | 0.59 | 0.59 | +0.028 (+4.98%) | 33,657,200 |
26 Feb 2024 | CNY | 0.562 | 0.57 | 0.556 | 0.562 | 0.562 | +0.003 (+0.54%) | 17,711,100 |
23 Feb 2024 | CNY | 0.558 | 0.563 | 0.552 | 0.559 | 0.559 | +0.002 (+0.36%) | 13,979,300 |
22 Feb 2024 | CNY | 0.548 | 0.56 | 0.548 | 0.557 | 0.557 | +0.007 (+1.27%) | 18,785,200 |
21 Feb 2024 | CNY | 0.541 | 0.558 | 0.539 | 0.55 | 0.55 | +0.002 (+0.36%) | 20,959,360 |
20 Feb 2024 | CNY | 0.542 | 0.551 | 0.537 | 0.548 | 0.548 | 0.0 (0.0%) | 19,423,350 |
19 Feb 2024 | CNY | 0.553 | 0.555 | 0.54 | 0.548 | 0.548 | +0.008 (+1.48%) | 23,717,160 |
8 Feb 2024 | CNY | 0.523 | 0.547 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 22,968,300 |