Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | CNY | 0.548 | 0.548 | 0.542 | 0.544 | 0.544 | -0.004 (-0.73%) | 718,600 |
29 Apr 2024 | CNY | 0.53 | 0.551 | 0.53 | 0.548 | 0.548 | +0.02 (+3.79%) | 2,056,100 |
26 Apr 2024 | CNY | 0.517 | 0.53 | 0.517 | 0.528 | 0.528 | +0.015 (+2.92%) | 1,610,300 |
25 Apr 2024 | CNY | 0.512 | 0.516 | 0.51 | 0.513 | 0.513 | -0.003 (-0.58%) | 913,100 |
24 Apr 2024 | CNY | 0.509 | 0.516 | 0.509 | 0.516 | 0.516 | +0.005 (+0.98%) | 240,800 |
23 Apr 2024 | CNY | 0.516 | 0.516 | 0.507 | 0.511 | 0.511 | -0.001 (-0.20%) | 459,400 |
22 Apr 2024 | CNY | 0.51 | 0.515 | 0.509 | 0.512 | 0.512 | -0.002 (-0.39%) | 500,600 |
19 Apr 2024 | CNY | 0.52 | 0.52 | 0.511 | 0.514 | 0.514 | -0.011 (-2.10%) | 182,300 |
18 Apr 2024 | CNY | 0.523 | 0.529 | 0.521 | 0.525 | 0.525 | -0.003 (-0.57%) | 485,900 |
17 Apr 2024 | CNY | 0.517 | 0.528 | 0.517 | 0.528 | 0.528 | +0.011 (+2.13%) | 1,719,500 |
16 Apr 2024 | CNY | 0.525 | 0.525 | 0.517 | 0.517 | 0.517 | -0.009 (-1.71%) | 150,600 |
15 Apr 2024 | CNY | 0.522 | 0.528 | 0.52 | 0.526 | 0.526 | +0.009 (+1.74%) | 702,700 |
12 Apr 2024 | CNY | 0.522 | 0.522 | 0.517 | 0.517 | 0.517 | -0.002 (-0.39%) | 861,300 |
11 Apr 2024 | CNY | 0.522 | 0.523 | 0.518 | 0.519 | 0.519 | -0.002 (-0.38%) | 839,100 |
10 Apr 2024 | CNY | 0.522 | 0.523 | 0.517 | 0.521 | 0.521 | -0.006 (-1.14%) | 845,500 |
9 Apr 2024 | CNY | 0.525 | 0.528 | 0.521 | 0.527 | 0.527 | +0.002 (+0.38%) | 346,300 |
8 Apr 2024 | CNY | 0.528 | 0.531 | 0.524 | 0.525 | 0.525 | -0.008 (-1.50%) | 1,872,600 |
3 Apr 2024 | CNY | 0.54 | 0.54 | 0.533 | 0.533 | 0.533 | -0.008 (-1.48%) | 3,204,000 |
2 Apr 2024 | CNY | 0.541 | 0.544 | 0.54 | 0.541 | 0.541 | -0.004 (-0.73%) | 1,394,900 |
1 Apr 2024 | CNY | 0.538 | 0.546 | 0.538 | 0.545 | 0.545 | +0.012 (+2.25%) | 2,416,300 |
29 Mar 2024 | CNY | 0.534 | 0.534 | 0.527 | 0.533 | 0.533 | +0.002 (+0.38%) | 1,808,800 |
28 Mar 2024 | CNY | 0.529 | 0.537 | 0.528 | 0.531 | 0.531 | +0.002 (+0.38%) | 2,086,000 |
27 Mar 2024 | CNY | 0.535 | 0.535 | 0.528 | 0.529 | 0.529 | -0.011 (-2.04%) | 1,048,800 |
26 Mar 2024 | CNY | 0.545 | 0.545 | 0.538 | 0.54 | 0.54 | -0.001 (-0.18%) | 778,100 |
25 Mar 2024 | CNY | 0.548 | 0.55 | 0.541 | 0.541 | 0.541 | -0.008 (-1.46%) | 777,200 |
22 Mar 2024 | CNY | 0.552 | 0.554 | 0.543 | 0.549 | 0.549 | -0.007 (-1.26%) | 1,390,600 |
21 Mar 2024 | CNY | 0.565 | 0.565 | 0.556 | 0.556 | 0.556 | -0.004 (-0.71%) | 892,400 |
20 Mar 2024 | CNY | 0.564 | 0.564 | 0.557 | 0.56 | 0.56 | -0.002 (-0.36%) | 693,900 |
19 Mar 2024 | CNY | 0.568 | 0.568 | 0.561 | 0.562 | 0.562 | -0.007 (-1.23%) | 687,900 |
18 Mar 2024 | CNY | 0.561 | 0.569 | 0.561 | 0.569 | 0.569 | +0.012 (+2.15%) | 1,034,100 |