Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 0.556 | 0.562 | 0.552 | 0.555 | 0.555 | +0.004 (+0.73%) | 8,750,600 |
27 Mar 2024 | CNY | 0.557 | 0.56 | 0.551 | 0.551 | 0.551 | -0.01 (-1.78%) | 7,811,000 |
26 Mar 2024 | CNY | 0.553 | 0.562 | 0.552 | 0.561 | 0.561 | +0.009 (+1.63%) | 8,042,500 |
25 Mar 2024 | CNY | 0.555 | 0.56 | 0.551 | 0.552 | 0.552 | -0.008 (-1.43%) | 7,125,200 |
22 Mar 2024 | CNY | 0.562 | 0.564 | 0.555 | 0.56 | 0.56 | -0.005 (-0.88%) | 8,303,000 |
21 Mar 2024 | CNY | 0.568 | 0.57 | 0.565 | 0.565 | 0.565 | -0.006 (-1.05%) | 7,997,900 |
20 Mar 2024 | CNY | 0.57 | 0.571 | 0.569 | 0.571 | 0.571 | +0.001 (+0.18%) | 8,845,600 |
19 Mar 2024 | CNY | 0.572 | 0.574 | 0.57 | 0.57 | 0.57 | -0.005 (-0.87%) | 8,261,200 |
18 Mar 2024 | CNY | 0.566 | 0.575 | 0.566 | 0.575 | 0.575 | +0.007 (+1.23%) | 8,362,400 |
15 Mar 2024 | CNY | 0.56 | 0.569 | 0.556 | 0.568 | 0.568 | +0.007 (+1.25%) | 24,260,400 |
14 Mar 2024 | CNY | 0.568 | 0.57 | 0.559 | 0.561 | 0.561 | -0.005 (-0.88%) | 13,350,600 |
13 Mar 2024 | CNY | 0.569 | 0.569 | 0.565 | 0.566 | 0.566 | -0.004 (-0.70%) | 5,430,700 |
12 Mar 2024 | CNY | 0.57 | 0.57 | 0.564 | 0.57 | 0.57 | 0.0 (0.0%) | 4,852,300 |
11 Mar 2024 | CNY | 0.564 | 0.57 | 0.562 | 0.57 | 0.57 | +0.011 (+1.97%) | 5,190,900 |
8 Mar 2024 | CNY | 0.561 | 0.562 | 0.557 | 0.559 | 0.559 | +0.002 (+0.36%) | 2,859,200 |
7 Mar 2024 | CNY | 0.56 | 0.566 | 0.557 | 0.557 | 0.557 | -0.001 (-0.18%) | 7,062,900 |
6 Mar 2024 | CNY | 0.556 | 0.564 | 0.556 | 0.558 | 0.558 | -0.001 (-0.18%) | 4,165,200 |
5 Mar 2024 | CNY | 0.559 | 0.559 | 0.556 | 0.559 | 0.559 | 0.0 (0.0%) | 9,854,800 |
4 Mar 2024 | CNY | 0.565 | 0.565 | 0.558 | 0.559 | 0.559 | -0.005 (-0.89%) | 7,328,600 |
1 Mar 2024 | CNY | 0.56 | 0.565 | 0.56 | 0.564 | 0.564 | +0.002 (+0.36%) | 4,127,300 |
29 Feb 2024 | CNY | 0.552 | 0.562 | 0.552 | 0.562 | 0.562 | +0.014 (+2.55%) | 5,384,300 |
28 Feb 2024 | CNY | 0.558 | 0.566 | 0.548 | 0.548 | 0.548 | -0.008 (-1.44%) | 4,423,600 |
27 Feb 2024 | CNY | 0.548 | 0.556 | 0.547 | 0.556 | 0.556 | +0.007 (+1.28%) | 6,889,900 |
26 Feb 2024 | CNY | 0.552 | 0.554 | 0.546 | 0.549 | 0.549 | -0.001 (-0.18%) | 4,694,000 |
23 Feb 2024 | CNY | 0.551 | 0.551 | 0.546 | 0.55 | 0.55 | 0.0 (0.0%) | 5,801,200 |
22 Feb 2024 | CNY | 0.55 | 0.55 | 0.546 | 0.55 | 0.55 | +0.005 (+0.92%) | 8,369,600 |
21 Feb 2024 | CNY | 0.54 | 0.555 | 0.538 | 0.545 | 0.545 | +0.006 (+1.11%) | 4,337,600 |
20 Feb 2024 | CNY | 0.536 | 0.54 | 0.534 | 0.539 | 0.539 | +0.001 (+0.19%) | 9,477,700 |
19 Feb 2024 | CNY | 0.531 | 0.544 | 0.531 | 0.538 | 0.538 | -0.001 (-0.19%) | 2,090,500 |
8 Feb 2024 | CNY | 0.535 | 0.552 | 0.534 | 0.539 | 0.539 | +0.005 (+0.94%) | 7,890,000 |