Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
15 Mar 2024 | CNY | 0.552 | 0.557 | 0.547 | 0.557 | 0.557 | 0.0 (0.0%) | 607,000 |
14 Mar 2024 | CNY | 0.56 | 0.563 | 0.553 | 0.557 | 0.557 | -0.004 (-0.71%) | 595,700 |
13 Mar 2024 | CNY | 0.561 | 0.567 | 0.561 | 0.561 | 0.561 | -0.001 (-0.18%) | 711,700 |
12 Mar 2024 | CNY | 0.559 | 0.567 | 0.559 | 0.562 | 0.562 | +0.001 (+0.18%) | 612,000 |
11 Mar 2024 | CNY | 0.546 | 0.562 | 0.546 | 0.561 | 0.561 | +0.018 (+3.31%) | 1,967,800 |
8 Mar 2024 | CNY | 0.541 | 0.544 | 0.536 | 0.543 | 0.543 | +0.003 (+0.56%) | 1,007,000 |
7 Mar 2024 | CNY | 0.549 | 0.551 | 0.538 | 0.54 | 0.54 | -0.008 (-1.46%) | 643,200 |
6 Mar 2024 | CNY | 0.55 | 0.554 | 0.544 | 0.548 | 0.548 | -0.003 (-0.54%) | 1,594,700 |
5 Mar 2024 | CNY | 0.546 | 0.553 | 0.546 | 0.551 | 0.551 | 0.0 (0.0%) | 2,863,500 |
4 Mar 2024 | CNY | 0.55 | 0.551 | 0.545 | 0.551 | 0.551 | +0.004 (+0.73%) | 584,200 |
1 Mar 2024 | CNY | 0.54 | 0.547 | 0.54 | 0.547 | 0.547 | +0.009 (+1.67%) | 1,007,300 |
29 Feb 2024 | CNY | 0.524 | 0.538 | 0.524 | 0.538 | 0.538 | +0.016 (+3.07%) | 3,318,100 |