Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 0.549 | 0.557 | 0.547 | 0.55 | 0.55 | +0.001 (+0.18%) | 33,400,600 |
27 Mar 2024 | CNY | 0.564 | 0.564 | 0.547 | 0.549 | 0.549 | -0.017 (-3.00%) | 29,829,000 |
26 Mar 2024 | CNY | 0.559 | 0.568 | 0.554 | 0.566 | 0.566 | +0.007 (+1.25%) | 30,278,900 |
25 Mar 2024 | CNY | 0.558 | 0.57 | 0.558 | 0.559 | 0.559 | -0.004 (-0.71%) | 25,673,000 |
22 Mar 2024 | CNY | 0.575 | 0.578 | 0.561 | 0.563 | 0.563 | -0.016 (-2.76%) | 34,895,200 |
21 Mar 2024 | CNY | 0.586 | 0.588 | 0.576 | 0.579 | 0.579 | -0.008 (-1.36%) | 36,875,900 |
20 Mar 2024 | CNY | 0.586 | 0.597 | 0.584 | 0.587 | 0.587 | -0.001 (-0.17%) | 23,377,600 |
19 Mar 2024 | CNY | 0.596 | 0.603 | 0.586 | 0.588 | 0.588 | -0.007 (-1.18%) | 29,005,000 |
18 Mar 2024 | CNY | 0.588 | 0.597 | 0.584 | 0.595 | 0.595 | +0.009 (+1.54%) | 34,419,200 |
15 Mar 2024 | CNY | 0.587 | 0.591 | 0.576 | 0.586 | 0.586 | -0.006 (-1.01%) | 26,195,900 |
14 Mar 2024 | CNY | 0.6 | 0.602 | 0.586 | 0.592 | 0.592 | -0.009 (-1.50%) | 30,351,100 |
13 Mar 2024 | CNY | 0.602 | 0.607 | 0.597 | 0.601 | 0.601 | -0.007 (-1.15%) | 49,091,000 |
12 Mar 2024 | CNY | 0.615 | 0.618 | 0.602 | 0.608 | 0.608 | -0.001 (-0.16%) | 56,040,900 |
11 Mar 2024 | CNY | 0.591 | 0.612 | 0.591 | 0.609 | 0.609 | +0.026 (+4.46%) | 46,796,900 |
8 Mar 2024 | CNY | 0.563 | 0.585 | 0.563 | 0.583 | 0.583 | +0.019 (+3.37%) | 47,073,600 |
7 Mar 2024 | CNY | 0.579 | 0.579 | 0.561 | 0.564 | 0.564 | -0.015 (-2.59%) | 40,952,600 |
6 Mar 2024 | CNY | 0.556 | 0.59 | 0.555 | 0.579 | 0.579 | +0.02 (+3.58%) | 61,797,200 |
5 Mar 2024 | CNY | 0.567 | 0.567 | 0.555 | 0.559 | 0.559 | -0.008 (-1.41%) | 28,733,600 |
4 Mar 2024 | CNY | 0.56 | 0.573 | 0.557 | 0.567 | 0.567 | +0.004 (+0.71%) | 40,953,100 |
1 Mar 2024 | CNY | 0.552 | 0.565 | 0.551 | 0.563 | 0.563 | +0.006 (+1.08%) | 35,719,800 |
29 Feb 2024 | CNY | 0.538 | 0.557 | 0.536 | 0.557 | 0.557 | +0.017 (+3.15%) | 44,744,800 |
28 Feb 2024 | CNY | 0.55 | 0.57 | 0.539 | 0.54 | 0.54 | -0.008 (-1.46%) | 59,935,200 |
27 Feb 2024 | CNY | 0.539 | 0.548 | 0.535 | 0.548 | 0.548 | +0.008 (+1.48%) | 38,539,900 |
26 Feb 2024 | CNY | 0.547 | 0.547 | 0.535 | 0.54 | 0.54 | -0.007 (-1.28%) | 37,410,200 |
23 Feb 2024 | CNY | 0.539 | 0.552 | 0.539 | 0.547 | 0.547 | +0.009 (+1.67%) | 47,780,400 |
22 Feb 2024 | CNY | 0.53 | 0.547 | 0.53 | 0.538 | 0.538 | +0.004 (+0.75%) | 37,713,100 |
21 Feb 2024 | CNY | 0.526 | 0.544 | 0.519 | 0.534 | 0.534 | +0.006 (+1.14%) | 44,226,400 |
20 Feb 2024 | CNY | 0.525 | 0.529 | 0.518 | 0.528 | 0.528 | -0.003 (-0.56%) | 32,040,600 |
19 Feb 2024 | CNY | 0.534 | 0.534 | 0.525 | 0.531 | 0.531 | +0.001 (+0.19%) | 30,254,500 |
8 Feb 2024 | CNY | 0.522 | 0.535 | 0.521 | 0.53 | 0.53 | +0.01 (+1.92%) | 38,080,700 |