Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | CNY | 0.65 | 0.66 | 0.646 | 0.648 | 0.648 | -0.003 (-0.46%) | 3,539,900 |
6 May 2024 | CNY | 0.649 | 0.665 | 0.648 | 0.651 | 0.651 | +0.008 (+1.24%) | 2,702,200 |
30 Apr 2024 | CNY | 0.647 | 0.654 | 0.638 | 0.643 | 0.643 | -0.01 (-1.53%) | 2,233,400 |
29 Apr 2024 | CNY | 0.64 | 0.657 | 0.637 | 0.653 | 0.653 | +0.019 (+3.00%) | 2,816,300 |
26 Apr 2024 | CNY | 0.62 | 0.636 | 0.616 | 0.634 | 0.634 | +0.02 (+3.26%) | 2,468,000 |
25 Apr 2024 | CNY | 0.622 | 0.622 | 0.613 | 0.614 | 0.614 | -0.008 (-1.29%) | 3,052,100 |
24 Apr 2024 | CNY | 0.606 | 0.622 | 0.604 | 0.622 | 0.622 | +0.02 (+3.32%) | 4,318,200 |
23 Apr 2024 | CNY | 0.601 | 0.605 | 0.598 | 0.602 | 0.602 | -0.002 (-0.33%) | 3,864,300 |
22 Apr 2024 | CNY | 0.606 | 0.61 | 0.591 | 0.604 | 0.604 | -0.001 (-0.17%) | 2,606,900 |
19 Apr 2024 | CNY | 0.618 | 0.618 | 0.602 | 0.605 | 0.605 | -0.015 (-2.42%) | 1,553,400 |
18 Apr 2024 | CNY | 0.616 | 0.629 | 0.612 | 0.62 | 0.62 | -0.002 (-0.32%) | 1,600,000 |
17 Apr 2024 | CNY | 0.608 | 0.622 | 0.608 | 0.622 | 0.622 | +0.02 (+3.32%) | 2,312,200 |
16 Apr 2024 | CNY | 0.62 | 0.62 | 0.601 | 0.602 | 0.602 | -0.021 (-3.37%) | 2,896,000 |
15 Apr 2024 | CNY | 0.624 | 0.631 | 0.616 | 0.623 | 0.623 | -0.001 (-0.16%) | 3,071,200 |
12 Apr 2024 | CNY | 0.633 | 0.634 | 0.624 | 0.624 | 0.624 | -0.008 (-1.27%) | 2,340,600 |
11 Apr 2024 | CNY | 0.635 | 0.64 | 0.63 | 0.632 | 0.632 | +0.003 (+0.48%) | 2,145,800 |
10 Apr 2024 | CNY | 0.639 | 0.642 | 0.627 | 0.629 | 0.629 | -0.016 (-2.48%) | 1,903,765 |
9 Apr 2024 | CNY | 0.639 | 0.646 | 0.634 | 0.645 | 0.645 | +0.005 (+0.78%) | 2,016,700 |
8 Apr 2024 | CNY | 0.648 | 0.654 | 0.637 | 0.64 | 0.64 | -0.008 (-1.23%) | 1,034,000 |
3 Apr 2024 | CNY | 0.658 | 0.658 | 0.646 | 0.648 | 0.648 | -0.016 (-2.41%) | 2,642,600 |
2 Apr 2024 | CNY | 0.68 | 0.68 | 0.661 | 0.664 | 0.664 | -0.015 (-2.21%) | 2,353,400 |
1 Apr 2024 | CNY | 0.661 | 0.68 | 0.661 | 0.679 | 0.679 | +0.018 (+2.72%) | 2,962,200 |
29 Mar 2024 | CNY | 0.67 | 0.67 | 0.652 | 0.661 | 0.661 | -0.009 (-1.34%) | 704,100 |
28 Mar 2024 | CNY | 0.651 | 0.675 | 0.651 | 0.67 | 0.67 | +0.024 (+3.72%) | 4,252,600 |
27 Mar 2024 | CNY | 0.672 | 0.672 | 0.646 | 0.646 | 0.646 | -0.032 (-4.72%) | 4,906,200 |
26 Mar 2024 | CNY | 0.696 | 0.7 | 0.674 | 0.678 | 0.678 | -0.018 (-2.59%) | 5,135,200 |
25 Mar 2024 | CNY | 0.722 | 0.725 | 0.695 | 0.696 | 0.696 | -0.021 (-2.93%) | 5,165,400 |
22 Mar 2024 | CNY | 0.726 | 0.728 | 0.706 | 0.717 | 0.717 | -0.009 (-1.24%) | 4,546,600 |
21 Mar 2024 | CNY | 0.73 | 0.749 | 0.725 | 0.726 | 0.726 | -0.002 (-0.27%) | 5,352,600 |
20 Mar 2024 | CNY | 0.715 | 0.728 | 0.712 | 0.728 | 0.728 | +0.017 (+2.39%) | 3,884,500 |