Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.517 | 0.517 | 0.503 | 0.503 | 0.503 | -0.016 (-3.08%) | 15,677,500 |
11 Apr 2024 | CNY | 0.514 | 0.526 | 0.514 | 0.519 | 0.519 | 0.0 (0.0%) | 24,389,000 |
10 Apr 2024 | CNY | 0.528 | 0.53 | 0.516 | 0.519 | 0.519 | -0.011 (-2.08%) | 13,673,400 |
9 Apr 2024 | CNY | 0.512 | 0.53 | 0.507 | 0.53 | 0.53 | +0.023 (+4.54%) | 20,013,500 |
8 Apr 2024 | CNY | 0.52 | 0.524 | 0.507 | 0.507 | 0.507 | -0.016 (-3.06%) | 12,252,900 |
3 Apr 2024 | CNY | 0.523 | 0.53 | 0.522 | 0.523 | 0.523 | -0.004 (-0.76%) | 9,062,100 |
2 Apr 2024 | CNY | 0.523 | 0.528 | 0.516 | 0.527 | 0.527 | +0.005 (+0.96%) | 13,036,400 |
1 Apr 2024 | CNY | 0.512 | 0.523 | 0.512 | 0.522 | 0.522 | +0.012 (+2.35%) | 14,118,700 |
29 Mar 2024 | CNY | 0.503 | 0.51 | 0.501 | 0.51 | 0.51 | +0.006 (+1.19%) | 3,904,600 |
28 Mar 2024 | CNY | 0.5 | 0.509 | 0.498 | 0.504 | 0.504 | +0.008 (+1.61%) | 13,631,700 |
27 Mar 2024 | CNY | 0.516 | 0.517 | 0.496 | 0.496 | 0.496 | -0.022 (-4.25%) | 19,869,400 |
26 Mar 2024 | CNY | 0.517 | 0.522 | 0.51 | 0.518 | 0.518 | -0.001 (-0.19%) | 29,253,900 |
25 Mar 2024 | CNY | 0.531 | 0.531 | 0.518 | 0.519 | 0.519 | -0.016 (-2.99%) | 14,817,500 |
22 Mar 2024 | CNY | 0.547 | 0.547 | 0.533 | 0.535 | 0.535 | -0.012 (-2.19%) | 6,017,200 |
21 Mar 2024 | CNY | 0.557 | 0.559 | 0.543 | 0.547 | 0.547 | -0.008 (-1.44%) | 9,211,300 |
20 Mar 2024 | CNY | 0.556 | 0.556 | 0.549 | 0.555 | 0.555 | +0.001 (+0.18%) | 6,981,600 |
19 Mar 2024 | CNY | 0.556 | 0.561 | 0.554 | 0.554 | 0.554 | -0.006 (-1.07%) | 11,549,200 |
18 Mar 2024 | CNY | 0.549 | 0.56 | 0.545 | 0.56 | 0.56 | +0.012 (+2.19%) | 13,295,000 |
15 Mar 2024 | CNY | 0.542 | 0.549 | 0.539 | 0.548 | 0.548 | +0.002 (+0.37%) | 8,089,100 |
14 Mar 2024 | CNY | 0.555 | 0.556 | 0.54 | 0.546 | 0.546 | -0.009 (-1.62%) | 15,031,700 |
13 Mar 2024 | CNY | 0.554 | 0.559 | 0.55 | 0.555 | 0.555 | +0.001 (+0.18%) | 17,299,200 |
12 Mar 2024 | CNY | 0.55 | 0.558 | 0.548 | 0.554 | 0.554 | +0.004 (+0.73%) | 18,088,700 |
11 Mar 2024 | CNY | 0.532 | 0.55 | 0.532 | 0.55 | 0.55 | +0.019 (+3.58%) | 11,111,900 |
8 Mar 2024 | CNY | 0.53 | 0.534 | 0.524 | 0.531 | 0.531 | +0.004 (+0.76%) | 11,753,600 |
7 Mar 2024 | CNY | 0.535 | 0.54 | 0.526 | 0.527 | 0.527 | -0.008 (-1.50%) | 14,441,700 |
6 Mar 2024 | CNY | 0.529 | 0.542 | 0.526 | 0.535 | 0.535 | +0.001 (+0.19%) | 12,190,900 |
5 Mar 2024 | CNY | 0.542 | 0.543 | 0.531 | 0.534 | 0.534 | -0.009 (-1.66%) | 15,006,000 |
4 Mar 2024 | CNY | 0.544 | 0.547 | 0.535 | 0.543 | 0.543 | -0.003 (-0.55%) | 12,877,700 |
1 Mar 2024 | CNY | 0.539 | 0.546 | 0.537 | 0.546 | 0.546 | +0.008 (+1.49%) | 20,183,800 |
29 Feb 2024 | CNY | 0.516 | 0.539 | 0.514 | 0.538 | 0.538 | +0.021 (+4.06%) | 14,918,900 |