Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.569 | 0.569 | 0.562 | 0.563 | 0.563 | -0.003 (-0.53%) | 2,277,300 |
11 Apr 2024 | CNY | 0.569 | 0.573 | 0.565 | 0.566 | 0.566 | -0.004 (-0.70%) | 4,459,100 |
10 Apr 2024 | CNY | 0.582 | 0.582 | 0.569 | 0.57 | 0.57 | -0.012 (-2.06%) | 4,082,000 |
9 Apr 2024 | CNY | 0.573 | 0.582 | 0.571 | 0.582 | 0.582 | +0.013 (+2.28%) | 2,635,700 |
8 Apr 2024 | CNY | 0.585 | 0.585 | 0.569 | 0.569 | 0.569 | -0.017 (-2.90%) | 4,592,700 |
3 Apr 2024 | CNY | 0.591 | 0.591 | 0.586 | 0.586 | 0.586 | -0.005 (-0.85%) | 2,169,800 |
2 Apr 2024 | CNY | 0.596 | 0.596 | 0.589 | 0.591 | 0.591 | -0.005 (-0.84%) | 3,666,400 |
1 Apr 2024 | CNY | 0.589 | 0.597 | 0.589 | 0.596 | 0.596 | +0.01 (+1.71%) | 1,708,200 |
29 Mar 2024 | CNY | 0.585 | 0.587 | 0.581 | 0.586 | 0.586 | +0.001 (+0.17%) | 2,145,500 |
28 Mar 2024 | CNY | 0.583 | 0.59 | 0.579 | 0.585 | 0.585 | 0.0 (0.0%) | 2,081,200 |
27 Mar 2024 | CNY | 0.593 | 0.595 | 0.584 | 0.585 | 0.585 | -0.008 (-1.35%) | 3,167,700 |
26 Mar 2024 | CNY | 0.593 | 0.596 | 0.589 | 0.593 | 0.593 | -0.001 (-0.17%) | 3,885,400 |
25 Mar 2024 | CNY | 0.606 | 0.606 | 0.594 | 0.594 | 0.594 | -0.012 (-1.98%) | 1,722,000 |
22 Mar 2024 | CNY | 0.615 | 0.615 | 0.604 | 0.606 | 0.606 | -0.012 (-1.94%) | 2,082,400 |
21 Mar 2024 | CNY | 0.623 | 0.624 | 0.616 | 0.618 | 0.618 | -0.003 (-0.48%) | 2,439,000 |
20 Mar 2024 | CNY | 0.62 | 0.625 | 0.615 | 0.621 | 0.621 | +0.001 (+0.16%) | 3,330,300 |
19 Mar 2024 | CNY | 0.625 | 0.626 | 0.62 | 0.62 | 0.62 | -0.005 (-0.80%) | 3,608,600 |
18 Mar 2024 | CNY | 0.619 | 0.625 | 0.614 | 0.625 | 0.625 | +0.006 (+0.97%) | 5,585,900 |
15 Mar 2024 | CNY | 0.616 | 0.623 | 0.611 | 0.619 | 0.619 | +0.001 (+0.16%) | 3,173,500 |
14 Mar 2024 | CNY | 0.621 | 0.627 | 0.614 | 0.618 | 0.618 | -0.001 (-0.16%) | 4,605,000 |
13 Mar 2024 | CNY | 0.621 | 0.622 | 0.615 | 0.619 | 0.619 | -0.005 (-0.80%) | 4,007,000 |
12 Mar 2024 | CNY | 0.619 | 0.625 | 0.615 | 0.624 | 0.624 | +0.006 (+0.97%) | 6,791,000 |
11 Mar 2024 | CNY | 0.598 | 0.619 | 0.597 | 0.618 | 0.618 | +0.02 (+3.34%) | 8,084,900 |
8 Mar 2024 | CNY | 0.598 | 0.601 | 0.593 | 0.598 | 0.598 | 0.0 (0.0%) | 5,057,800 |
7 Mar 2024 | CNY | 0.608 | 0.61 | 0.596 | 0.598 | 0.598 | -0.011 (-1.81%) | 4,589,600 |
6 Mar 2024 | CNY | 0.612 | 0.615 | 0.604 | 0.609 | 0.609 | -0.004 (-0.65%) | 7,076,300 |
5 Mar 2024 | CNY | 0.617 | 0.618 | 0.611 | 0.613 | 0.613 | -0.006 (-0.97%) | 7,870,100 |
4 Mar 2024 | CNY | 0.611 | 0.624 | 0.607 | 0.619 | 0.619 | +0.006 (+0.98%) | 4,715,400 |
1 Mar 2024 | CNY | 0.612 | 0.614 | 0.606 | 0.613 | 0.613 | -0.002 (-0.33%) | 2,756,400 |
29 Feb 2024 | CNY | 0.602 | 0.615 | 0.599 | 0.615 | 0.615 | +0.014 (+2.33%) | 4,283,700 |