Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 0.567 | 0.571 | 0.561 | 0.565 | 0.565 | +0.002 (+0.36%) | 168,500 |
27 Mar 2024 | CNY | 0.572 | 0.588 | 0.563 | 0.563 | 0.563 | -0.02 (-3.43%) | 591,700 |
26 Mar 2024 | CNY | 0.576 | 0.584 | 0.567 | 0.583 | 0.583 | +0.016 (+2.82%) | 373,600 |
25 Mar 2024 | CNY | 0.57 | 0.576 | 0.566 | 0.567 | 0.567 | -0.008 (-1.39%) | 509,900 |
22 Mar 2024 | CNY | 0.578 | 0.582 | 0.572 | 0.575 | 0.575 | -0.012 (-2.04%) | 763,300 |
21 Mar 2024 | CNY | 0.585 | 0.59 | 0.583 | 0.587 | 0.587 | +0.002 (+0.34%) | 234,400 |
20 Mar 2024 | CNY | 0.59 | 0.594 | 0.585 | 0.585 | 0.585 | -0.005 (-0.85%) | 415,800 |
19 Mar 2024 | CNY | 0.6 | 0.601 | 0.59 | 0.59 | 0.59 | -0.009 (-1.50%) | 1,914,200 |
18 Mar 2024 | CNY | 0.59 | 0.6 | 0.589 | 0.599 | 0.599 | +0.024 (+4.17%) | 4,668,600 |
15 Mar 2024 | CNY | 0.591 | 0.598 | 0.573 | 0.575 | 0.575 | -0.007 (-1.20%) | 1,289,600 |
14 Mar 2024 | CNY | 0.586 | 0.587 | 0.576 | 0.582 | 0.582 | -0.008 (-1.36%) | 894,100 |
13 Mar 2024 | CNY | 0.591 | 0.593 | 0.588 | 0.59 | 0.59 | -0.003 (-0.51%) | 570,700 |
12 Mar 2024 | CNY | 0.598 | 0.598 | 0.587 | 0.593 | 0.593 | +0.005 (+0.85%) | 487,600 |
11 Mar 2024 | CNY | 0.573 | 0.589 | 0.573 | 0.588 | 0.588 | +0.025 (+4.44%) | 552,400 |
8 Mar 2024 | CNY | 0.56 | 0.566 | 0.558 | 0.563 | 0.563 | +0.004 (+0.72%) | 377,000 |
7 Mar 2024 | CNY | 0.568 | 0.569 | 0.556 | 0.559 | 0.559 | -0.01 (-1.76%) | 98,400 |
6 Mar 2024 | CNY | 0.564 | 0.57 | 0.561 | 0.569 | 0.569 | -0.001 (-0.18%) | 838,200 |
5 Mar 2024 | CNY | 0.568 | 0.57 | 0.563 | 0.57 | 0.57 | -0.003 (-0.52%) | 460,200 |
4 Mar 2024 | CNY | 0.575 | 0.577 | 0.567 | 0.573 | 0.573 | -0.003 (-0.52%) | 260,000 |
1 Mar 2024 | CNY | 0.571 | 0.579 | 0.563 | 0.576 | 0.576 | +0.005 (+0.88%) | 1,068,100 |
29 Feb 2024 | CNY | 0.571 | 0.571 | 0.546 | 0.571 | 0.571 | +0.019 (+3.44%) | 2,381,400 |
28 Feb 2024 | CNY | 0.56 | 0.579 | 0.55 | 0.552 | 0.552 | -0.008 (-1.43%) | 2,111,600 |
27 Feb 2024 | CNY | 0.542 | 0.566 | 0.542 | 0.56 | 0.56 | +0.008 (+1.45%) | 2,093,600 |
26 Feb 2024 | CNY | 0.544 | 0.559 | 0.544 | 0.552 | 0.552 | -0.004 (-0.72%) | 882,400 |
23 Feb 2024 | CNY | 0.554 | 0.557 | 0.551 | 0.556 | 0.556 | +0.002 (+0.36%) | 1,347,000 |
22 Feb 2024 | CNY | 0.553 | 0.557 | 0.549 | 0.554 | 0.554 | +0.001 (+0.18%) | 853,300 |
21 Feb 2024 | CNY | 0.547 | 0.565 | 0.533 | 0.553 | 0.553 | +0.008 (+1.47%) | 2,376,800 |
20 Feb 2024 | CNY | 0.553 | 0.555 | 0.502 | 0.545 | 0.545 | -0.007 (-1.27%) | 1,213,200 |
19 Feb 2024 | CNY | 0.55 | 0.552 | 0.516 | 0.552 | 0.552 | +0.05 (+9.96%) | 2,947,300 |
8 Feb 2024 | CNY | 0.542 | 0.56 | 0.499 | 0.502 | 0.502 | -0.034 (-6.34%) | 1,325,600 |