Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.494 | 0.503 | 0.493 | 0.494 | 0.494 | +0.003 (+0.61%) | 59,539,300 |
11 Apr 2024 | CNY | 0.491 | 0.5 | 0.49 | 0.491 | 0.491 | +0.001 (+0.20%) | 61,980,600 |
10 Apr 2024 | CNY | 0.505 | 0.505 | 0.488 | 0.49 | 0.49 | -0.016 (-3.16%) | 70,653,500 |
9 Apr 2024 | CNY | 0.5 | 0.506 | 0.496 | 0.506 | 0.506 | +0.004 (+0.80%) | 45,815,000 |
8 Apr 2024 | CNY | 0.516 | 0.516 | 0.5 | 0.502 | 0.502 | -0.014 (-2.71%) | 58,690,600 |
3 Apr 2024 | CNY | 0.519 | 0.522 | 0.509 | 0.516 | 0.516 | -0.002 (-0.39%) | 78,990,500 |
2 Apr 2024 | CNY | 0.528 | 0.528 | 0.516 | 0.518 | 0.518 | -0.009 (-1.71%) | 53,259,800 |
1 Apr 2024 | CNY | 0.523 | 0.53 | 0.522 | 0.527 | 0.527 | +0.007 (+1.35%) | 68,120,200 |
29 Mar 2024 | CNY | 0.517 | 0.521 | 0.509 | 0.52 | 0.52 | +0.002 (+0.39%) | 65,865,600 |
28 Mar 2024 | CNY | 0.51 | 0.529 | 0.51 | 0.518 | 0.518 | +0.004 (+0.78%) | 78,100,200 |
27 Mar 2024 | CNY | 0.533 | 0.533 | 0.512 | 0.514 | 0.514 | -0.016 (-3.02%) | 72,190,000 |
26 Mar 2024 | CNY | 0.537 | 0.543 | 0.526 | 0.53 | 0.53 | -0.007 (-1.30%) | 52,540,800 |
25 Mar 2024 | CNY | 0.551 | 0.551 | 0.536 | 0.537 | 0.537 | -0.013 (-2.36%) | 54,599,300 |
22 Mar 2024 | CNY | 0.553 | 0.561 | 0.549 | 0.55 | 0.55 | -0.004 (-0.72%) | 91,956,400 |
21 Mar 2024 | CNY | 0.557 | 0.565 | 0.552 | 0.554 | 0.554 | -0.001 (-0.18%) | 75,036,900 |
20 Mar 2024 | CNY | 0.558 | 0.559 | 0.549 | 0.555 | 0.555 | -0.001 (-0.18%) | 57,719,600 |
19 Mar 2024 | CNY | 0.563 | 0.565 | 0.555 | 0.556 | 0.556 | -0.007 (-1.24%) | 59,893,700 |
18 Mar 2024 | CNY | 0.55 | 0.563 | 0.547 | 0.563 | 0.563 | +0.015 (+2.74%) | 84,335,500 |
15 Mar 2024 | CNY | 0.545 | 0.549 | 0.537 | 0.548 | 0.548 | +0.001 (+0.18%) | 86,508,600 |
14 Mar 2024 | CNY | 0.55 | 0.554 | 0.539 | 0.547 | 0.547 | -0.008 (-1.44%) | 91,006,800 |
13 Mar 2024 | CNY | 0.557 | 0.567 | 0.554 | 0.555 | 0.555 | -0.002 (-0.36%) | 84,370,900 |
12 Mar 2024 | CNY | 0.555 | 0.568 | 0.551 | 0.557 | 0.557 | +0.001 (+0.18%) | 66,440,000 |
11 Mar 2024 | CNY | 0.548 | 0.556 | 0.541 | 0.556 | 0.556 | +0.007 (+1.28%) | 57,143,100 |
8 Mar 2024 | CNY | 0.537 | 0.551 | 0.535 | 0.549 | 0.549 | +0.012 (+2.23%) | 64,112,600 |
7 Mar 2024 | CNY | 0.548 | 0.556 | 0.536 | 0.537 | 0.537 | -0.011 (-2.01%) | 67,856,800 |
6 Mar 2024 | CNY | 0.551 | 0.555 | 0.541 | 0.548 | 0.548 | -0.009 (-1.62%) | 63,483,200 |
5 Mar 2024 | CNY | 0.554 | 0.565 | 0.552 | 0.557 | 0.557 | 0.0 (0.0%) | 62,268,700 |
4 Mar 2024 | CNY | 0.557 | 0.563 | 0.547 | 0.557 | 0.557 | +0.001 (+0.18%) | 108,450,700 |
1 Mar 2024 | CNY | 0.551 | 0.557 | 0.543 | 0.556 | 0.556 | +0.011 (+2.02%) | 82,398,000 |
29 Feb 2024 | CNY | 0.511 | 0.546 | 0.51 | 0.545 | 0.545 | +0.034 (+6.65%) | 106,347,700 |