Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 0.553 | 0.565 | 0.553 | 0.564 | 0.564 | +0.012 (+2.17%) | 14,447,600 |
8 May 2024 | CNY | 0.557 | 0.557 | 0.551 | 0.552 | 0.552 | -0.006 (-1.08%) | 8,637,800 |
7 May 2024 | CNY | 0.559 | 0.564 | 0.556 | 0.558 | 0.558 | -0.004 (-0.71%) | 10,022,700 |
6 May 2024 | CNY | 0.566 | 0.568 | 0.559 | 0.562 | 0.562 | +0.002 (+0.36%) | 17,731,800 |
30 Apr 2024 | CNY | 0.564 | 0.564 | 0.554 | 0.56 | 0.56 | -0.002 (-0.36%) | 17,472,700 |
29 Apr 2024 | CNY | 0.545 | 0.564 | 0.544 | 0.562 | 0.562 | +0.018 (+3.31%) | 23,500,100 |
26 Apr 2024 | CNY | 0.532 | 0.544 | 0.53 | 0.544 | 0.544 | +0.013 (+2.45%) | 13,205,800 |
25 Apr 2024 | CNY | 0.531 | 0.535 | 0.528 | 0.531 | 0.531 | -0.002 (-0.38%) | 9,365,100 |
24 Apr 2024 | CNY | 0.526 | 0.534 | 0.526 | 0.533 | 0.533 | +0.006 (+1.14%) | 11,825,100 |
23 Apr 2024 | CNY | 0.531 | 0.532 | 0.525 | 0.527 | 0.527 | -0.002 (-0.38%) | 7,052,700 |
22 Apr 2024 | CNY | 0.528 | 0.533 | 0.521 | 0.529 | 0.529 | 0.0 (0.0%) | 10,339,800 |
19 Apr 2024 | CNY | 0.537 | 0.537 | 0.528 | 0.529 | 0.529 | -0.011 (-2.04%) | 14,596,900 |
18 Apr 2024 | CNY | 0.544 | 0.548 | 0.536 | 0.54 | 0.54 | -0.004 (-0.74%) | 17,451,800 |
17 Apr 2024 | CNY | 0.533 | 0.544 | 0.531 | 0.544 | 0.544 | +0.014 (+2.64%) | 15,836,400 |
16 Apr 2024 | CNY | 0.543 | 0.543 | 0.53 | 0.53 | 0.53 | -0.013 (-2.39%) | 18,775,590 |
15 Apr 2024 | CNY | 0.535 | 0.547 | 0.535 | 0.543 | 0.543 | +0.007 (+1.31%) | 18,442,200 |
12 Apr 2024 | CNY | 0.54 | 0.541 | 0.535 | 0.536 | 0.536 | -0.001 (-0.19%) | 7,848,000 |
11 Apr 2024 | CNY | 0.533 | 0.541 | 0.528 | 0.537 | 0.537 | +0.003 (+0.56%) | 10,835,600 |
10 Apr 2024 | CNY | 0.542 | 0.542 | 0.531 | 0.534 | 0.534 | -0.008 (-1.48%) | 15,918,600 |
9 Apr 2024 | CNY | 0.537 | 0.543 | 0.534 | 0.542 | 0.542 | +0.006 (+1.12%) | 7,088,600 |
8 Apr 2024 | CNY | 0.548 | 0.548 | 0.536 | 0.536 | 0.536 | -0.013 (-2.37%) | 14,361,500 |
3 Apr 2024 | CNY | 0.557 | 0.557 | 0.546 | 0.549 | 0.549 | -0.008 (-1.44%) | 9,996,200 |
2 Apr 2024 | CNY | 0.56 | 0.561 | 0.552 | 0.557 | 0.557 | -0.003 (-0.54%) | 10,579,900 |
1 Apr 2024 | CNY | 0.55 | 0.562 | 0.55 | 0.56 | 0.56 | +0.008 (+1.45%) | 12,205,560 |
29 Mar 2024 | CNY | 0.552 | 0.553 | 0.544 | 0.552 | 0.552 | 0.0 (0.0%) | 12,936,000 |
28 Mar 2024 | CNY | 0.547 | 0.558 | 0.546 | 0.552 | 0.552 | +0.003 (+0.55%) | 15,429,600 |
27 Mar 2024 | CNY | 0.56 | 0.56 | 0.546 | 0.549 | 0.549 | -0.011 (-1.96%) | 14,661,500 |
26 Mar 2024 | CNY | 0.567 | 0.57 | 0.557 | 0.56 | 0.56 | -0.007 (-1.23%) | 12,747,400 |
25 Mar 2024 | CNY | 0.575 | 0.577 | 0.566 | 0.567 | 0.567 | -0.008 (-1.39%) | 7,832,000 |
22 Mar 2024 | CNY | 0.58 | 0.588 | 0.574 | 0.575 | 0.575 | -0.008 (-1.37%) | 11,791,500 |