Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | CNY | 0.617 | 0.618 | 0.604 | 0.605 | 0.605 | -0.009 (-1.47%) | 18,996,200 |
29 Apr 2024 | CNY | 0.602 | 0.619 | 0.591 | 0.614 | 0.614 | +0.025 (+4.24%) | 34,436,000 |
26 Apr 2024 | CNY | 0.575 | 0.59 | 0.573 | 0.589 | 0.589 | +0.012 (+2.08%) | 18,241,600 |
25 Apr 2024 | CNY | 0.573 | 0.581 | 0.567 | 0.577 | 0.577 | +0.001 (+0.17%) | 14,448,300 |
24 Apr 2024 | CNY | 0.574 | 0.577 | 0.567 | 0.576 | 0.576 | 0.0 (0.0%) | 18,704,200 |
23 Apr 2024 | CNY | 0.586 | 0.588 | 0.575 | 0.576 | 0.576 | -0.008 (-1.37%) | 14,124,700 |
22 Apr 2024 | CNY | 0.593 | 0.595 | 0.584 | 0.584 | 0.584 | -0.009 (-1.52%) | 25,260,000 |
19 Apr 2024 | CNY | 0.602 | 0.602 | 0.587 | 0.593 | 0.593 | -0.011 (-1.82%) | 20,847,600 |
18 Apr 2024 | CNY | 0.6 | 0.611 | 0.591 | 0.604 | 0.604 | +0.004 (+0.67%) | 20,714,800 |
17 Apr 2024 | CNY | 0.588 | 0.602 | 0.588 | 0.6 | 0.6 | +0.013 (+2.21%) | 16,086,500 |
16 Apr 2024 | CNY | 0.611 | 0.611 | 0.586 | 0.587 | 0.587 | -0.021 (-3.45%) | 24,521,600 |
15 Apr 2024 | CNY | 0.608 | 0.618 | 0.601 | 0.608 | 0.608 | +0.001 (+0.16%) | 22,383,900 |
12 Apr 2024 | CNY | 0.62 | 0.62 | 0.603 | 0.607 | 0.607 | -0.013 (-2.10%) | 22,067,200 |
11 Apr 2024 | CNY | 0.619 | 0.624 | 0.61 | 0.62 | 0.62 | -0.002 (-0.32%) | 31,868,200 |
10 Apr 2024 | CNY | 0.631 | 0.634 | 0.618 | 0.622 | 0.622 | -0.009 (-1.43%) | 56,893,900 |
9 Apr 2024 | CNY | 0.61 | 0.631 | 0.61 | 0.631 | 0.631 | +0.017 (+2.77%) | 29,829,200 |
8 Apr 2024 | CNY | 0.626 | 0.631 | 0.612 | 0.614 | 0.614 | -0.01 (-1.60%) | 20,539,200 |
3 Apr 2024 | CNY | 0.629 | 0.633 | 0.622 | 0.624 | 0.624 | -0.003 (-0.48%) | 26,096,700 |
2 Apr 2024 | CNY | 0.621 | 0.629 | 0.615 | 0.627 | 0.627 | +0.009 (+1.46%) | 39,635,300 |
1 Apr 2024 | CNY | 0.597 | 0.619 | 0.597 | 0.618 | 0.618 | +0.021 (+3.52%) | 37,774,900 |
29 Mar 2024 | CNY | 0.594 | 0.603 | 0.591 | 0.597 | 0.597 | +0.004 (+0.67%) | 19,863,700 |
28 Mar 2024 | CNY | 0.589 | 0.599 | 0.586 | 0.593 | 0.593 | +0.004 (+0.68%) | 20,397,100 |
27 Mar 2024 | CNY | 0.608 | 0.61 | 0.588 | 0.589 | 0.589 | -0.02 (-3.28%) | 27,055,100 |
26 Mar 2024 | CNY | 0.593 | 0.612 | 0.593 | 0.609 | 0.609 | +0.016 (+2.70%) | 29,993,300 |
25 Mar 2024 | CNY | 0.601 | 0.608 | 0.593 | 0.593 | 0.593 | -0.013 (-2.15%) | 22,752,600 |
22 Mar 2024 | CNY | 0.621 | 0.621 | 0.604 | 0.606 | 0.606 | -0.015 (-2.42%) | 32,766,300 |
21 Mar 2024 | CNY | 0.625 | 0.63 | 0.62 | 0.621 | 0.621 | -0.007 (-1.11%) | 20,173,000 |
20 Mar 2024 | CNY | 0.625 | 0.632 | 0.623 | 0.628 | 0.628 | 0.0 (0.0%) | 17,167,400 |
19 Mar 2024 | CNY | 0.633 | 0.635 | 0.626 | 0.628 | 0.628 | -0.004 (-0.63%) | 20,920,700 |
18 Mar 2024 | CNY | 0.625 | 0.634 | 0.624 | 0.632 | 0.632 | +0.014 (+2.27%) | 34,588,100 |