Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.527 | 0.527 | 0.519 | 0.519 | 0.519 | -0.008 (-1.52%) | 10,656,000 |
11 Apr 2024 | CNY | 0.526 | 0.527 | 0.525 | 0.527 | 0.527 | +0.001 (+0.19%) | 6,001,100 |
10 Apr 2024 | CNY | 0.53 | 0.53 | 0.524 | 0.526 | 0.526 | -0.006 (-1.13%) | 9,696,500 |
9 Apr 2024 | CNY | 0.531 | 0.532 | 0.528 | 0.532 | 0.532 | +0.001 (+0.19%) | 3,696,400 |
8 Apr 2024 | CNY | 0.535 | 0.535 | 0.53 | 0.531 | 0.531 | -0.007 (-1.30%) | 5,485,000 |
3 Apr 2024 | CNY | 0.541 | 0.541 | 0.537 | 0.538 | 0.538 | -0.004 (-0.74%) | 7,419,600 |
2 Apr 2024 | CNY | 0.543 | 0.544 | 0.54 | 0.542 | 0.542 | -0.003 (-0.55%) | 7,866,800 |
1 Apr 2024 | CNY | 0.538 | 0.547 | 0.538 | 0.545 | 0.545 | +0.007 (+1.30%) | 2,996,500 |
29 Mar 2024 | CNY | 0.537 | 0.538 | 0.535 | 0.538 | 0.538 | -0.002 (-0.37%) | 2,282,300 |
28 Mar 2024 | CNY | 0.535 | 0.542 | 0.535 | 0.54 | 0.54 | +0.004 (+0.75%) | 9,209,500 |
27 Mar 2024 | CNY | 0.537 | 0.543 | 0.536 | 0.536 | 0.536 | -0.006 (-1.11%) | 8,306,800 |
26 Mar 2024 | CNY | 0.543 | 0.544 | 0.54 | 0.542 | 0.542 | 0.0 (0.0%) | 12,436,100 |
25 Mar 2024 | CNY | 0.547 | 0.548 | 0.542 | 0.542 | 0.542 | -0.005 (-0.91%) | 6,453,100 |
22 Mar 2024 | CNY | 0.553 | 0.553 | 0.543 | 0.547 | 0.547 | -0.007 (-1.26%) | 7,380,600 |
21 Mar 2024 | CNY | 0.557 | 0.56 | 0.554 | 0.554 | 0.554 | -0.001 (-0.18%) | 10,735,700 |
20 Mar 2024 | CNY | 0.551 | 0.556 | 0.55 | 0.555 | 0.555 | +0.003 (+0.54%) | 8,685,600 |
19 Mar 2024 | CNY | 0.559 | 0.559 | 0.552 | 0.552 | 0.552 | -0.006 (-1.08%) | 7,418,000 |
18 Mar 2024 | CNY | 0.559 | 0.559 | 0.551 | 0.558 | 0.558 | +0.004 (+0.72%) | 3,799,800 |
15 Mar 2024 | CNY | 0.552 | 0.554 | 0.549 | 0.554 | 0.554 | +0.002 (+0.36%) | 8,653,600 |
14 Mar 2024 | CNY | 0.551 | 0.559 | 0.55 | 0.552 | 0.552 | -0.002 (-0.36%) | 8,163,800 |
13 Mar 2024 | CNY | 0.558 | 0.558 | 0.552 | 0.554 | 0.554 | -0.003 (-0.54%) | 6,235,600 |
12 Mar 2024 | CNY | 0.553 | 0.558 | 0.551 | 0.557 | 0.557 | +0.009 (+1.64%) | 10,114,900 |
11 Mar 2024 | CNY | 0.543 | 0.549 | 0.54 | 0.548 | 0.548 | +0.007 (+1.29%) | 6,596,100 |
8 Mar 2024 | CNY | 0.541 | 0.542 | 0.537 | 0.541 | 0.541 | +0.001 (+0.19%) | 6,786,800 |
7 Mar 2024 | CNY | 0.549 | 0.549 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 8,432,100 |
6 Mar 2024 | CNY | 0.554 | 0.554 | 0.549 | 0.55 | 0.55 | -0.004 (-0.72%) | 5,468,700 |
5 Mar 2024 | CNY | 0.55 | 0.555 | 0.55 | 0.554 | 0.554 | +0.001 (+0.18%) | 8,818,900 |
4 Mar 2024 | CNY | 0.556 | 0.556 | 0.55 | 0.553 | 0.553 | +0.003 (+0.55%) | 8,287,500 |
1 Mar 2024 | CNY | 0.549 | 0.552 | 0.545 | 0.55 | 0.55 | +0.003 (+0.55%) | 4,033,300 |
29 Feb 2024 | CNY | 0.536 | 0.547 | 0.536 | 0.547 | 0.547 | +0.008 (+1.48%) | 4,589,700 |