Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.54 | 0.54 | 0.531 | 0.531 | 0.531 | -0.012 (-2.21%) | 7,366,200 |
11 Apr 2024 | CNY | 0.538 | 0.544 | 0.535 | 0.543 | 0.543 | +0.001 (+0.18%) | 6,696,400 |
10 Apr 2024 | CNY | 0.544 | 0.545 | 0.541 | 0.542 | 0.542 | -0.007 (-1.28%) | 8,105,500 |
9 Apr 2024 | CNY | 0.543 | 0.549 | 0.543 | 0.549 | 0.549 | +0.004 (+0.73%) | 9,005,000 |
8 Apr 2024 | CNY | 0.549 | 0.55 | 0.545 | 0.545 | 0.545 | -0.005 (-0.91%) | 6,911,300 |
3 Apr 2024 | CNY | 0.548 | 0.552 | 0.547 | 0.55 | 0.55 | -0.003 (-0.54%) | 7,191,100 |
2 Apr 2024 | CNY | 0.552 | 0.553 | 0.549 | 0.553 | 0.553 | +0.001 (+0.18%) | 8,240,800 |
1 Apr 2024 | CNY | 0.54 | 0.552 | 0.54 | 0.552 | 0.552 | +0.011 (+2.03%) | 7,133,700 |
29 Mar 2024 | CNY | 0.541 | 0.544 | 0.536 | 0.541 | 0.541 | +0.006 (+1.12%) | 7,629,200 |
28 Mar 2024 | CNY | 0.536 | 0.54 | 0.532 | 0.535 | 0.535 | +0.001 (+0.19%) | 7,702,500 |
27 Mar 2024 | CNY | 0.541 | 0.543 | 0.534 | 0.534 | 0.534 | -0.012 (-2.20%) | 10,870,400 |
26 Mar 2024 | CNY | 0.539 | 0.546 | 0.537 | 0.546 | 0.546 | +0.009 (+1.68%) | 7,717,400 |
25 Mar 2024 | CNY | 0.54 | 0.545 | 0.537 | 0.537 | 0.537 | -0.007 (-1.29%) | 8,749,100 |
22 Mar 2024 | CNY | 0.548 | 0.548 | 0.542 | 0.544 | 0.544 | -0.009 (-1.63%) | 9,178,400 |
21 Mar 2024 | CNY | 0.558 | 0.559 | 0.551 | 0.553 | 0.553 | -0.007 (-1.25%) | 11,223,100 |
20 Mar 2024 | CNY | 0.556 | 0.56 | 0.555 | 0.56 | 0.56 | +0.003 (+0.54%) | 11,566,400 |
19 Mar 2024 | CNY | 0.564 | 0.564 | 0.555 | 0.557 | 0.557 | -0.004 (-0.71%) | 9,321,300 |
18 Mar 2024 | CNY | 0.564 | 0.57 | 0.546 | 0.561 | 0.561 | +0.011 (+2.00%) | 7,240,600 |
15 Mar 2024 | CNY | 0.55 | 0.55 | 0.542 | 0.55 | 0.55 | -0.004 (-0.72%) | 11,673,600 |
14 Mar 2024 | CNY | 0.556 | 0.56 | 0.55 | 0.554 | 0.554 | -0.004 (-0.72%) | 8,192,800 |
13 Mar 2024 | CNY | 0.559 | 0.56 | 0.555 | 0.558 | 0.558 | -0.002 (-0.36%) | 12,923,800 |
12 Mar 2024 | CNY | 0.564 | 0.568 | 0.56 | 0.56 | 0.56 | -0.004 (-0.71%) | 12,168,100 |
11 Mar 2024 | CNY | 0.545 | 0.564 | 0.545 | 0.564 | 0.564 | +0.024 (+4.44%) | 11,752,100 |
8 Mar 2024 | CNY | 0.531 | 0.541 | 0.531 | 0.54 | 0.54 | +0.01 (+1.89%) | 8,336,500 |
7 Mar 2024 | CNY | 0.538 | 0.54 | 0.53 | 0.53 | 0.53 | -0.011 (-2.03%) | 10,465,800 |
6 Mar 2024 | CNY | 0.532 | 0.546 | 0.531 | 0.541 | 0.541 | +0.006 (+1.12%) | 11,346,300 |
5 Mar 2024 | CNY | 0.53 | 0.535 | 0.529 | 0.535 | 0.535 | +0.001 (+0.19%) | 10,587,300 |
4 Mar 2024 | CNY | 0.532 | 0.536 | 0.532 | 0.534 | 0.534 | +0.004 (+0.75%) | 9,207,900 |
1 Mar 2024 | CNY | 0.527 | 0.532 | 0.525 | 0.53 | 0.53 | +0.003 (+0.57%) | 8,970,300 |
29 Feb 2024 | CNY | 0.518 | 0.528 | 0.516 | 0.527 | 0.527 | +0.012 (+2.33%) | 10,979,900 |