Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.558 | 0.562 | 0.55 | 0.55 | 0.55 | -0.008 (-1.43%) | 4,058,000 |
11 Apr 2024 | CNY | 0.559 | 0.57 | 0.55 | 0.558 | 0.558 | -0.005 (-0.89%) | 5,000,300 |
10 Apr 2024 | CNY | 0.577 | 0.578 | 0.56 | 0.563 | 0.563 | -0.014 (-2.43%) | 9,549,300 |
9 Apr 2024 | CNY | 0.554 | 0.577 | 0.554 | 0.577 | 0.577 | +0.02 (+3.59%) | 10,235,500 |
8 Apr 2024 | CNY | 0.578 | 0.579 | 0.557 | 0.557 | 0.557 | -0.013 (-2.28%) | 10,193,900 |
3 Apr 2024 | CNY | 0.559 | 0.574 | 0.552 | 0.57 | 0.57 | +0.012 (+2.15%) | 13,478,600 |
2 Apr 2024 | CNY | 0.548 | 0.558 | 0.542 | 0.558 | 0.558 | +0.014 (+2.57%) | 9,260,700 |
1 Apr 2024 | CNY | 0.529 | 0.546 | 0.527 | 0.544 | 0.544 | +0.019 (+3.62%) | 8,772,300 |
29 Mar 2024 | CNY | 0.517 | 0.526 | 0.517 | 0.525 | 0.525 | +0.008 (+1.55%) | 2,037,900 |
28 Mar 2024 | CNY | 0.515 | 0.524 | 0.512 | 0.517 | 0.517 | -0.003 (-0.58%) | 4,940,700 |
27 Mar 2024 | CNY | 0.522 | 0.529 | 0.51 | 0.52 | 0.52 | -0.006 (-1.14%) | 4,562,600 |
26 Mar 2024 | CNY | 0.524 | 0.529 | 0.516 | 0.526 | 0.526 | +0.002 (+0.38%) | 2,977,400 |
25 Mar 2024 | CNY | 0.53 | 0.536 | 0.524 | 0.524 | 0.524 | -0.006 (-1.13%) | 2,668,900 |
22 Mar 2024 | CNY | 0.546 | 0.547 | 0.529 | 0.53 | 0.53 | -0.016 (-2.93%) | 4,397,400 |
21 Mar 2024 | CNY | 0.548 | 0.555 | 0.544 | 0.546 | 0.546 | -0.003 (-0.55%) | 1,647,200 |
20 Mar 2024 | CNY | 0.547 | 0.551 | 0.545 | 0.549 | 0.549 | -0.001 (-0.18%) | 2,827,700 |
19 Mar 2024 | CNY | 0.555 | 0.562 | 0.545 | 0.55 | 0.55 | -0.004 (-0.72%) | 4,267,400 |
18 Mar 2024 | CNY | 0.549 | 0.554 | 0.544 | 0.554 | 0.554 | +0.005 (+0.91%) | 3,667,300 |
15 Mar 2024 | CNY | 0.535 | 0.549 | 0.529 | 0.549 | 0.549 | +0.014 (+2.62%) | 6,287,000 |
14 Mar 2024 | CNY | 0.536 | 0.547 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 4,406,200 |
13 Mar 2024 | CNY | 0.535 | 0.541 | 0.534 | 0.535 | 0.535 | -0.002 (-0.37%) | 1,886,700 |
12 Mar 2024 | CNY | 0.542 | 0.543 | 0.531 | 0.537 | 0.537 | -0.005 (-0.92%) | 4,523,500 |
11 Mar 2024 | CNY | 0.521 | 0.542 | 0.521 | 0.542 | 0.542 | +0.02 (+3.83%) | 8,099,000 |
8 Mar 2024 | CNY | 0.52 | 0.524 | 0.516 | 0.522 | 0.522 | 0.0 (0.0%) | 3,479,100 |
7 Mar 2024 | CNY | 0.512 | 0.535 | 0.512 | 0.522 | 0.522 | +0.005 (+0.97%) | 8,160,900 |
6 Mar 2024 | CNY | 0.519 | 0.523 | 0.51 | 0.517 | 0.517 | -0.002 (-0.39%) | 2,072,300 |
5 Mar 2024 | CNY | 0.522 | 0.526 | 0.515 | 0.519 | 0.519 | -0.009 (-1.70%) | 5,100,500 |
4 Mar 2024 | CNY | 0.528 | 0.532 | 0.52 | 0.528 | 0.528 | +0.001 (+0.19%) | 3,845,800 |
1 Mar 2024 | CNY | 0.522 | 0.529 | 0.52 | 0.527 | 0.527 | +0.005 (+0.96%) | 3,533,800 |
29 Feb 2024 | CNY | 0.507 | 0.522 | 0.501 | 0.522 | 0.522 | +0.015 (+2.96%) | 4,357,700 |