Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
21 Mar 2024 | CNY | 0.59 | 0.595 | 0.582 | 0.583 | 0.583 | -0.006 (-1.02%) | 17,390,000 |
20 Mar 2024 | CNY | 0.586 | 0.59 | 0.583 | 0.589 | 0.589 | +0.002 (+0.34%) | 5,726,200 |
19 Mar 2024 | CNY | 0.596 | 0.596 | 0.587 | 0.587 | 0.587 | -0.009 (-1.51%) | 9,933,500 |
18 Mar 2024 | CNY | 0.586 | 0.597 | 0.586 | 0.596 | 0.596 | +0.011 (+1.88%) | 19,073,260 |
15 Mar 2024 | CNY | 0.58 | 0.586 | 0.575 | 0.585 | 0.585 | +0.003 (+0.52%) | 12,778,300 |
14 Mar 2024 | CNY | 0.589 | 0.59 | 0.577 | 0.582 | 0.582 | -0.008 (-1.36%) | 16,448,500 |
13 Mar 2024 | CNY | 0.591 | 0.596 | 0.588 | 0.59 | 0.59 | -0.001 (-0.17%) | 18,128,700 |
12 Mar 2024 | CNY | 0.592 | 0.597 | 0.588 | 0.591 | 0.591 | -0.001 (-0.17%) | 15,323,300 |
11 Mar 2024 | CNY | 0.579 | 0.594 | 0.577 | 0.592 | 0.592 | +0.01 (+1.72%) | 20,122,100 |
8 Mar 2024 | CNY | 0.574 | 0.582 | 0.573 | 0.582 | 0.582 | +0.008 (+1.39%) | 14,648,000 |
7 Mar 2024 | CNY | 0.589 | 0.591 | 0.574 | 0.574 | 0.574 | -0.014 (-2.38%) | 19,669,900 |
6 Mar 2024 | CNY | 0.591 | 0.595 | 0.582 | 0.588 | 0.588 | -0.004 (-0.68%) | 12,035,300 |
5 Mar 2024 | CNY | 0.588 | 0.596 | 0.585 | 0.592 | 0.592 | +0.002 (+0.34%) | 21,613,200 |
4 Mar 2024 | CNY | 0.59 | 0.594 | 0.582 | 0.59 | 0.59 | +0.001 (+0.17%) | 24,928,400 |
1 Mar 2024 | CNY | 0.585 | 0.592 | 0.581 | 0.589 | 0.589 | +0.005 (+0.86%) | 19,093,500 |
29 Feb 2024 | CNY | 0.559 | 0.584 | 0.557 | 0.584 | 0.584 | +0.026 (+4.66%) | 37,464,700 |
28 Feb 2024 | CNY | 0.576 | 0.587 | 0.557 | 0.558 | 0.558 | -0.018 (-3.12%) | 29,936,100 |
27 Feb 2024 | CNY | 0.552 | 0.577 | 0.551 | 0.576 | 0.576 | +0.02 (+3.60%) | 33,825,400 |
26 Feb 2024 | CNY | 0.553 | 0.562 | 0.55 | 0.556 | 0.556 | +0.004 (+0.72%) | 24,272,800 |
23 Feb 2024 | CNY | 0.552 | 0.556 | 0.546 | 0.552 | 0.552 | 0.0 (0.0%) | 17,262,400 |