Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 0.458 | 0.476 | 0.458 | 0.465 | 0.465 | -0.004 (-0.85%) | 38,750,800 |
23 May 2024 | CNY | 0.483 | 0.483 | 0.466 | 0.469 | 0.469 | -0.013 (-2.70%) | 46,299,400 |
22 May 2024 | CNY | 0.458 | 0.485 | 0.455 | 0.482 | 0.482 | +0.028 (+6.17%) | 79,673,625 |
21 May 2024 | CNY | 0.46 | 0.46 | 0.452 | 0.454 | 0.454 | -0.006 (-1.30%) | 16,645,801 |
20 May 2024 | CNY | 0.459 | 0.464 | 0.457 | 0.46 | 0.46 | -0.001 (-0.22%) | 20,215,801 |
17 May 2024 | CNY | 0.458 | 0.461 | 0.451 | 0.461 | 0.461 | +0.002 (+0.44%) | 22,311,703 |
16 May 2024 | CNY | 0.46 | 0.465 | 0.458 | 0.459 | 0.459 | -0.004 (-0.86%) | 15,685,800 |
15 May 2024 | CNY | 0.467 | 0.472 | 0.46 | 0.463 | 0.463 | -0.005 (-1.07%) | 24,554,400 |
14 May 2024 | CNY | 0.471 | 0.472 | 0.465 | 0.468 | 0.468 | -0.003 (-0.64%) | 13,811,902 |
13 May 2024 | CNY | 0.469 | 0.474 | 0.462 | 0.471 | 0.471 | +0.001 (+0.21%) | 49,853,600 |
10 May 2024 | CNY | 0.474 | 0.474 | 0.464 | 0.47 | 0.47 | -0.003 (-0.63%) | 19,628,400 |
9 May 2024 | CNY | 0.461 | 0.478 | 0.461 | 0.473 | 0.473 | +0.011 (+2.38%) | 24,734,400 |
8 May 2024 | CNY | 0.467 | 0.467 | 0.461 | 0.462 | 0.462 | -0.005 (-1.07%) | 11,445,200 |
7 May 2024 | CNY | 0.469 | 0.469 | 0.463 | 0.467 | 0.467 | -0.003 (-0.64%) | 13,944,800 |
6 May 2024 | CNY | 0.465 | 0.472 | 0.465 | 0.47 | 0.47 | +0.006 (+1.29%) | 20,338,200 |
30 Apr 2024 | CNY | 0.468 | 0.469 | 0.46 | 0.464 | 0.464 | -0.006 (-1.28%) | 19,971,802 |
29 Apr 2024 | CNY | 0.453 | 0.474 | 0.453 | 0.47 | 0.47 | +0.015 (+3.30%) | 46,782,700 |
26 Apr 2024 | CNY | 0.443 | 0.457 | 0.443 | 0.455 | 0.455 | +0.008 (+1.79%) | 25,833,327 |
25 Apr 2024 | CNY | 0.44 | 0.452 | 0.44 | 0.447 | 0.447 | -0.001 (-0.22%) | 29,498,800 |
24 Apr 2024 | CNY | 0.45 | 0.451 | 0.443 | 0.448 | 0.448 | -0.002 (-0.44%) | 20,361,500 |
23 Apr 2024 | CNY | 0.458 | 0.463 | 0.449 | 0.45 | 0.45 | -0.008 (-1.75%) | 22,068,900 |
22 Apr 2024 | CNY | 0.454 | 0.465 | 0.454 | 0.458 | 0.458 | +0.004 (+0.88%) | 20,179,400 |
19 Apr 2024 | CNY | 0.466 | 0.466 | 0.453 | 0.454 | 0.454 | -0.013 (-2.78%) | 17,594,100 |
18 Apr 2024 | CNY | 0.468 | 0.473 | 0.463 | 0.467 | 0.467 | -0.001 (-0.21%) | 16,082,800 |
17 Apr 2024 | CNY | 0.461 | 0.47 | 0.46 | 0.468 | 0.468 | +0.01 (+2.18%) | 24,506,200 |
16 Apr 2024 | CNY | 0.471 | 0.471 | 0.457 | 0.458 | 0.458 | -0.015 (-3.17%) | 29,487,500 |
15 Apr 2024 | CNY | 0.467 | 0.476 | 0.466 | 0.473 | 0.473 | +0.007 (+1.50%) | 28,741,905 |
12 Apr 2024 | CNY | 0.479 | 0.479 | 0.465 | 0.466 | 0.466 | -0.011 (-2.31%) | 24,941,300 |
11 Apr 2024 | CNY | 0.474 | 0.482 | 0.473 | 0.477 | 0.477 | -0.001 (-0.21%) | 25,357,700 |
10 Apr 2024 | CNY | 0.49 | 0.491 | 0.476 | 0.478 | 0.478 | -0.011 (-2.25%) | 27,125,000 |