Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | CNY | 0.623 | 0.625 | 0.615 | 0.618 | 0.618 | -0.005 (-0.80%) | 4,600,400 |
29 Apr 2024 | CNY | 0.609 | 0.623 | 0.609 | 0.623 | 0.623 | +0.018 (+2.98%) | 7,512,000 |
26 Apr 2024 | CNY | 0.593 | 0.607 | 0.593 | 0.605 | 0.605 | +0.016 (+2.72%) | 3,800,900 |
25 Apr 2024 | CNY | 0.582 | 0.597 | 0.582 | 0.589 | 0.589 | +0.002 (+0.34%) | 7,157,251 |
24 Apr 2024 | CNY | 0.577 | 0.588 | 0.576 | 0.587 | 0.587 | +0.009 (+1.56%) | 7,889,300 |
23 Apr 2024 | CNY | 0.583 | 0.586 | 0.575 | 0.578 | 0.578 | -0.004 (-0.69%) | 7,101,200 |
22 Apr 2024 | CNY | 0.581 | 0.583 | 0.57 | 0.582 | 0.582 | -0.002 (-0.34%) | 6,309,500 |
19 Apr 2024 | CNY | 0.591 | 0.591 | 0.579 | 0.584 | 0.584 | -0.012 (-2.01%) | 5,743,300 |
18 Apr 2024 | CNY | 0.598 | 0.603 | 0.59 | 0.596 | 0.596 | -0.002 (-0.33%) | 9,354,500 |
17 Apr 2024 | CNY | 0.582 | 0.598 | 0.581 | 0.598 | 0.598 | +0.021 (+3.64%) | 10,754,780 |
16 Apr 2024 | CNY | 0.591 | 0.591 | 0.577 | 0.577 | 0.577 | -0.019 (-3.19%) | 7,381,871 |
15 Apr 2024 | CNY | 0.592 | 0.6 | 0.589 | 0.596 | 0.596 | +0.005 (+0.85%) | 21,733,800 |
12 Apr 2024 | CNY | 0.594 | 0.601 | 0.591 | 0.591 | 0.591 | 0.0 (0.0%) | 7,511,900 |
11 Apr 2024 | CNY | 0.588 | 0.598 | 0.588 | 0.591 | 0.591 | +0.003 (+0.51%) | 5,657,100 |
10 Apr 2024 | CNY | 0.597 | 0.599 | 0.586 | 0.588 | 0.588 | -0.014 (-2.33%) | 7,528,000 |
9 Apr 2024 | CNY | 0.599 | 0.604 | 0.595 | 0.602 | 0.602 | +0.003 (+0.50%) | 6,036,900 |
8 Apr 2024 | CNY | 0.61 | 0.611 | 0.597 | 0.599 | 0.599 | -0.013 (-2.12%) | 7,278,500 |
3 Apr 2024 | CNY | 0.617 | 0.618 | 0.608 | 0.612 | 0.612 | -0.005 (-0.81%) | 3,463,900 |
2 Apr 2024 | CNY | 0.624 | 0.624 | 0.614 | 0.617 | 0.617 | -0.01 (-1.59%) | 5,359,200 |
1 Apr 2024 | CNY | 0.61 | 0.628 | 0.61 | 0.627 | 0.627 | +0.017 (+2.79%) | 6,969,700 |
29 Mar 2024 | CNY | 0.613 | 0.613 | 0.601 | 0.61 | 0.61 | 0.0 (0.0%) | 9,875,400 |
28 Mar 2024 | CNY | 0.596 | 0.617 | 0.594 | 0.61 | 0.61 | +0.015 (+2.52%) | 6,328,800 |
27 Mar 2024 | CNY | 0.614 | 0.614 | 0.595 | 0.595 | 0.595 | -0.024 (-3.88%) | 8,861,126 |
26 Mar 2024 | CNY | 0.619 | 0.624 | 0.613 | 0.619 | 0.619 | +0.002 (+0.32%) | 8,598,700 |
25 Mar 2024 | CNY | 0.633 | 0.633 | 0.616 | 0.617 | 0.617 | -0.016 (-2.53%) | 7,611,800 |
22 Mar 2024 | CNY | 0.641 | 0.645 | 0.629 | 0.633 | 0.633 | -0.007 (-1.09%) | 8,082,200 |
21 Mar 2024 | CNY | 0.644 | 0.65 | 0.638 | 0.64 | 0.64 | -0.002 (-0.31%) | 9,068,400 |
20 Mar 2024 | CNY | 0.645 | 0.65 | 0.637 | 0.642 | 0.642 | -0.003 (-0.47%) | 8,653,700 |
19 Mar 2024 | CNY | 0.645 | 0.651 | 0.642 | 0.645 | 0.645 | +0.002 (+0.31%) | 5,723,600 |
18 Mar 2024 | CNY | 0.632 | 0.645 | 0.63 | 0.643 | 0.643 | +0.014 (+2.23%) | 10,547,200 |