Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.507 | 0.514 | 0.502 | 0.503 | 0.503 | -0.001 (-0.20%) | 20,580,700 |
11 Apr 2024 | CNY | 0.505 | 0.51 | 0.504 | 0.504 | 0.504 | -0.002 (-0.40%) | 27,745,500 |
10 Apr 2024 | CNY | 0.512 | 0.512 | 0.504 | 0.506 | 0.506 | -0.008 (-1.56%) | 25,676,200 |
9 Apr 2024 | CNY | 0.51 | 0.515 | 0.508 | 0.514 | 0.514 | +0.003 (+0.59%) | 19,936,000 |
8 Apr 2024 | CNY | 0.517 | 0.518 | 0.51 | 0.511 | 0.511 | -0.006 (-1.16%) | 21,217,000 |
3 Apr 2024 | CNY | 0.523 | 0.523 | 0.517 | 0.517 | 0.517 | -0.009 (-1.71%) | 29,252,800 |
2 Apr 2024 | CNY | 0.53 | 0.53 | 0.523 | 0.526 | 0.526 | -0.004 (-0.75%) | 21,564,700 |
1 Apr 2024 | CNY | 0.519 | 0.53 | 0.519 | 0.53 | 0.53 | +0.011 (+2.12%) | 21,884,900 |
29 Mar 2024 | CNY | 0.517 | 0.52 | 0.513 | 0.519 | 0.519 | +0.004 (+0.78%) | 20,147,300 |
28 Mar 2024 | CNY | 0.512 | 0.522 | 0.511 | 0.515 | 0.515 | +0.003 (+0.59%) | 31,172,700 |
27 Mar 2024 | CNY | 0.525 | 0.525 | 0.512 | 0.512 | 0.512 | -0.013 (-2.48%) | 21,220,900 |
26 Mar 2024 | CNY | 0.528 | 0.53 | 0.523 | 0.525 | 0.525 | -0.001 (-0.19%) | 22,114,500 |
25 Mar 2024 | CNY | 0.534 | 0.537 | 0.526 | 0.526 | 0.526 | -0.008 (-1.50%) | 19,374,500 |
22 Mar 2024 | CNY | 0.54 | 0.541 | 0.532 | 0.534 | 0.534 | -0.006 (-1.11%) | 19,839,200 |
21 Mar 2024 | CNY | 0.546 | 0.549 | 0.54 | 0.54 | 0.54 | -0.006 (-1.10%) | 20,289,100 |
20 Mar 2024 | CNY | 0.548 | 0.548 | 0.541 | 0.546 | 0.546 | 0.0 (0.0%) | 21,457,700 |
19 Mar 2024 | CNY | 0.553 | 0.553 | 0.545 | 0.546 | 0.546 | -0.007 (-1.27%) | 23,863,100 |
18 Mar 2024 | CNY | 0.544 | 0.553 | 0.544 | 0.553 | 0.553 | +0.012 (+2.22%) | 20,024,100 |
15 Mar 2024 | CNY | 0.539 | 0.542 | 0.531 | 0.541 | 0.541 | 0.0 (0.0%) | 21,126,300 |
14 Mar 2024 | CNY | 0.546 | 0.549 | 0.538 | 0.541 | 0.541 | -0.005 (-0.92%) | 19,119,900 |
13 Mar 2024 | CNY | 0.549 | 0.55 | 0.544 | 0.546 | 0.546 | -0.001 (-0.18%) | 18,826,500 |
12 Mar 2024 | CNY | 0.547 | 0.553 | 0.544 | 0.547 | 0.547 | +0.001 (+0.18%) | 19,907,400 |
11 Mar 2024 | CNY | 0.528 | 0.547 | 0.528 | 0.546 | 0.546 | +0.016 (+3.02%) | 25,872,900 |
8 Mar 2024 | CNY | 0.527 | 0.53 | 0.521 | 0.53 | 0.53 | +0.007 (+1.34%) | 17,053,300 |
7 Mar 2024 | CNY | 0.529 | 0.536 | 0.522 | 0.523 | 0.523 | -0.009 (-1.69%) | 22,300,100 |
6 Mar 2024 | CNY | 0.532 | 0.539 | 0.528 | 0.532 | 0.532 | -0.003 (-0.56%) | 22,450,000 |
5 Mar 2024 | CNY | 0.532 | 0.537 | 0.53 | 0.535 | 0.535 | +0.002 (+0.38%) | 26,531,900 |
4 Mar 2024 | CNY | 0.528 | 0.535 | 0.528 | 0.533 | 0.533 | +0.004 (+0.76%) | 21,685,400 |
1 Mar 2024 | CNY | 0.523 | 0.531 | 0.521 | 0.529 | 0.529 | +0.006 (+1.15%) | 24,241,700 |
29 Feb 2024 | CNY | 0.505 | 0.523 | 0.504 | 0.523 | 0.523 | +0.017 (+3.36%) | 26,039,300 |