Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.525 | 0.53 | 0.524 | 0.525 | 0.525 | -0.002 (-0.38%) | 1,085,200 |
11 Apr 2024 | CNY | 0.526 | 0.529 | 0.523 | 0.527 | 0.527 | -0.002 (-0.38%) | 2,122,500 |
10 Apr 2024 | CNY | 0.527 | 0.529 | 0.523 | 0.529 | 0.529 | +0.001 (+0.19%) | 835,900 |
9 Apr 2024 | CNY | 0.526 | 0.53 | 0.523 | 0.528 | 0.528 | +0.002 (+0.38%) | 1,403,600 |
8 Apr 2024 | CNY | 0.533 | 0.533 | 0.525 | 0.526 | 0.526 | -0.007 (-1.31%) | 478,000 |
3 Apr 2024 | CNY | 0.535 | 0.535 | 0.529 | 0.533 | 0.533 | -0.005 (-0.93%) | 1,075,000 |
2 Apr 2024 | CNY | 0.545 | 0.545 | 0.536 | 0.538 | 0.538 | -0.001 (-0.19%) | 2,954,800 |
1 Apr 2024 | CNY | 0.533 | 0.539 | 0.533 | 0.539 | 0.539 | +0.008 (+1.51%) | 1,765,200 |
29 Mar 2024 | CNY | 0.532 | 0.532 | 0.527 | 0.531 | 0.531 | 0.0 (0.0%) | 1,303,700 |
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 |