Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 0.523 | 0.537 | 0.523 | 0.531 | 0.531 | +0.008 (+1.53%) | 1,354,300 |
27 Mar 2024 | CNY | 0.526 | 0.529 | 0.523 | 0.523 | 0.523 | -0.01 (-1.88%) | 1,820,000 |
26 Mar 2024 | CNY | 0.532 | 0.533 | 0.527 | 0.533 | 0.533 | +0.001 (+0.19%) | 1,228,300 |
25 Mar 2024 | CNY | 0.536 | 0.539 | 0.531 | 0.532 | 0.532 | -0.002 (-0.37%) | 1,494,700 |
22 Mar 2024 | CNY | 0.536 | 0.536 | 0.528 | 0.534 | 0.534 | -0.007 (-1.29%) | 2,604,200 |
21 Mar 2024 | CNY | 0.543 | 0.548 | 0.541 | 0.541 | 0.541 | +0.003 (+0.56%) | 494,900 |
20 Mar 2024 | CNY | 0.538 | 0.539 | 0.536 | 0.538 | 0.538 | 0.0 (0.0%) | 742,300 |
19 Mar 2024 | CNY | 0.542 | 0.544 | 0.538 | 0.538 | 0.538 | -0.005 (-0.92%) | 2,190,400 |
18 Mar 2024 | CNY | 0.534 | 0.544 | 0.533 | 0.543 | 0.543 | +0.009 (+1.69%) | 2,911,300 |
15 Mar 2024 | CNY | 0.534 | 0.536 | 0.527 | 0.534 | 0.534 | -0.005 (-0.93%) | 2,462,600 |
14 Mar 2024 | CNY | 0.544 | 0.55 | 0.535 | 0.539 | 0.539 | -0.006 (-1.10%) | 1,637,300 |
13 Mar 2024 | CNY | 0.546 | 0.55 | 0.543 | 0.545 | 0.545 | -0.001 (-0.18%) | 3,246,500 |
12 Mar 2024 | CNY | 0.533 | 0.546 | 0.533 | 0.546 | 0.546 | +0.013 (+2.44%) | 2,817,800 |
11 Mar 2024 | CNY | 0.522 | 0.533 | 0.522 | 0.533 | 0.533 | +0.01 (+1.91%) | 995,000 |
8 Mar 2024 | CNY | 0.522 | 0.525 | 0.519 | 0.523 | 0.523 | +0.004 (+0.77%) | 1,062,500 |
7 Mar 2024 | CNY | 0.529 | 0.531 | 0.519 | 0.519 | 0.519 | -0.014 (-2.63%) | 1,551,200 |
6 Mar 2024 | CNY | 0.523 | 0.537 | 0.523 | 0.533 | 0.533 | +0.005 (+0.95%) | 730,800 |
5 Mar 2024 | CNY | 0.53 | 0.533 | 0.525 | 0.528 | 0.528 | -0.007 (-1.31%) | 1,334,400 |
4 Mar 2024 | CNY | 0.541 | 0.541 | 0.525 | 0.535 | 0.535 | +0.004 (+0.75%) | 3,543,900 |
1 Mar 2024 | CNY | 0.521 | 0.533 | 0.511 | 0.531 | 0.531 | +0.01 (+1.92%) | 2,278,700 |
29 Feb 2024 | CNY | 0.509 | 0.521 | 0.509 | 0.521 | 0.521 | +0.012 (+2.36%) | 1,482,600 |
28 Feb 2024 | CNY | 0.514 | 0.525 | 0.508 | 0.509 | 0.509 | -0.008 (-1.55%) | 2,674,500 |
27 Feb 2024 | CNY | 0.506 | 0.517 | 0.502 | 0.517 | 0.517 | +0.008 (+1.57%) | 2,063,700 |
26 Feb 2024 | CNY | 0.508 | 0.515 | 0.506 | 0.509 | 0.509 | 0.0 (0.0%) | 847,200 |
23 Feb 2024 | CNY | 0.509 | 0.512 | 0.505 | 0.509 | 0.509 | 0.0 (0.0%) | 1,979,500 |
22 Feb 2024 | CNY | 0.506 | 0.51 | 0.503 | 0.509 | 0.509 | +0.003 (+0.59%) | 3,040,500 |
21 Feb 2024 | CNY | 0.494 | 0.513 | 0.494 | 0.506 | 0.506 | +0.009 (+1.81%) | 2,506,700 |
20 Feb 2024 | CNY | 0.492 | 0.498 | 0.492 | 0.497 | 0.497 | -0.002 (-0.40%) | 1,856,400 |
19 Feb 2024 | CNY | 0.501 | 0.505 | 0.495 | 0.499 | 0.499 | +0.006 (+1.22%) | 1,504,700 |
8 Feb 2024 | CNY | 0.496 | 0.5 | 0.492 | 0.493 | 0.493 | -0.002 (-0.40%) | 2,351,400 |