Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2024 | CNY | 0.549 | 0.551 | 0.538 | 0.545 | 0.545 | -0.005 (-0.91%) | 5,455,100 |
3 Apr 2024 | CNY | 0.553 | 0.558 | 0.55 | 0.55 | 0.55 | -0.008 (-1.43%) | 7,514,200 |
2 Apr 2024 | CNY | 0.565 | 0.565 | 0.556 | 0.558 | 0.558 | -0.006 (-1.06%) | 7,159,800 |
1 Apr 2024 | CNY | 0.553 | 0.564 | 0.553 | 0.564 | 0.564 | +0.009 (+1.62%) | 7,657,200 |
29 Mar 2024 | CNY | 0.557 | 0.557 | 0.55 | 0.555 | 0.555 | -0.002 (-0.36%) | 6,450,000 |
28 Mar 2024 | CNY | 0.538 | 0.56 | 0.538 | 0.557 | 0.557 | +0.017 (+3.15%) | 11,752,500 |
27 Mar 2024 | CNY | 0.556 | 0.556 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 7,429,200 |
26 Mar 2024 | CNY | 0.567 | 0.569 | 0.557 | 0.56 | 0.56 | -0.012 (-2.10%) | 8,928,400 |
25 Mar 2024 | CNY | 0.576 | 0.579 | 0.568 | 0.572 | 0.572 | -0.005 (-0.87%) | 9,813,500 |
22 Mar 2024 | CNY | 0.579 | 0.582 | 0.57 | 0.577 | 0.577 | -0.008 (-1.37%) | 10,847,100 |
21 Mar 2024 | CNY | 0.58 | 0.591 | 0.58 | 0.585 | 0.585 | +0.006 (+1.04%) | 13,430,300 |
20 Mar 2024 | CNY | 0.573 | 0.58 | 0.573 | 0.579 | 0.579 | +0.002 (+0.35%) | 6,231,300 |
19 Mar 2024 | CNY | 0.582 | 0.584 | 0.577 | 0.577 | 0.577 | -0.004 (-0.69%) | 7,894,500 |
18 Mar 2024 | CNY | 0.573 | 0.582 | 0.571 | 0.581 | 0.581 | +0.006 (+1.04%) | 13,663,600 |
15 Mar 2024 | CNY | 0.57 | 0.576 | 0.561 | 0.575 | 0.575 | +0.001 (+0.17%) | 11,944,300 |
14 Mar 2024 | CNY | 0.578 | 0.578 | 0.567 | 0.574 | 0.574 | -0.006 (-1.03%) | 12,270,900 |
13 Mar 2024 | CNY | 0.574 | 0.585 | 0.574 | 0.58 | 0.58 | +0.007 (+1.22%) | 17,494,300 |
12 Mar 2024 | CNY | 0.564 | 0.573 | 0.563 | 0.573 | 0.573 | +0.01 (+1.78%) | 12,860,100 |
11 Mar 2024 | CNY | 0.554 | 0.563 | 0.549 | 0.563 | 0.563 | +0.007 (+1.26%) | 8,790,600 |
8 Mar 2024 | CNY | 0.548 | 0.557 | 0.54 | 0.556 | 0.556 | +0.007 (+1.28%) | 13,881,500 |
7 Mar 2024 | CNY | 0.565 | 0.568 | 0.548 | 0.549 | 0.549 | -0.015 (-2.66%) | 15,713,800 |
6 Mar 2024 | CNY | 0.562 | 0.569 | 0.557 | 0.564 | 0.564 | 0.0 (0.0%) | 12,134,200 |
5 Mar 2024 | CNY | 0.565 | 0.574 | 0.562 | 0.564 | 0.564 | -0.005 (-0.88%) | 15,747,300 |
4 Mar 2024 | CNY | 0.567 | 0.575 | 0.558 | 0.569 | 0.569 | +0.005 (+0.89%) | 20,020,700 |
1 Mar 2024 | CNY | 0.549 | 0.566 | 0.543 | 0.564 | 0.564 | +0.015 (+2.73%) | 27,546,200 |
29 Feb 2024 | CNY | 0.523 | 0.55 | 0.523 | 0.549 | 0.549 | +0.013 (+2.43%) | 20,204,000 |
28 Feb 2024 | CNY | 0.554 | 0.562 | 0.535 | 0.536 | 0.536 | -0.019 (-3.42%) | 25,509,500 |
27 Feb 2024 | CNY | 0.532 | 0.556 | 0.525 | 0.555 | 0.555 | +0.02 (+3.74%) | 28,653,600 |
26 Feb 2024 | CNY | 0.541 | 0.553 | 0.533 | 0.535 | 0.535 | -0.005 (-0.93%) | 35,637,700 |
23 Feb 2024 | CNY | 0.527 | 0.544 | 0.526 | 0.54 | 0.54 | +0.016 (+3.05%) | 30,164,600 |