Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2024 | CNY | 0.573 | 0.577 | 0.56 | 0.561 | 0.561 | -0.005 (-0.88%) | 25,466,200 |
2 Aug 2024 | CNY | 0.56 | 0.577 | 0.56 | 0.566 | 0.566 | +0.004 (+0.71%) | 23,922,285 |
1 Aug 2024 | CNY | 0.566 | 0.571 | 0.559 | 0.562 | 0.562 | -0.006 (-1.06%) | 23,655,092 |
31 Jul 2024 | CNY | 0.539 | 0.569 | 0.538 | 0.568 | 0.568 | +0.027 (+4.99%) | 26,970,700 |
30 Jul 2024 | CNY | 0.538 | 0.545 | 0.538 | 0.541 | 0.541 | 0.0 (0.0%) | 21,102,800 |
29 Jul 2024 | CNY | 0.552 | 0.552 | 0.54 | 0.541 | 0.541 | -0.008 (-1.46%) | 11,950,300 |
26 Jul 2024 | CNY | 0.549 | 0.552 | 0.545 | 0.549 | 0.549 | -0.002 (-0.36%) | 23,319,900 |
25 Jul 2024 | CNY | 0.544 | 0.554 | 0.544 | 0.551 | 0.551 | +0.006 (+1.10%) | 23,638,868 |
24 Jul 2024 | CNY | 0.547 | 0.555 | 0.545 | 0.545 | 0.545 | -0.007 (-1.27%) | 25,153,100 |
23 Jul 2024 | CNY | 0.573 | 0.573 | 0.552 | 0.552 | 0.552 | -0.024 (-4.17%) | 24,322,700 |
22 Jul 2024 | CNY | 0.579 | 0.579 | 0.57 | 0.576 | 0.576 | +0.002 (+0.35%) | 22,826,520 |
19 Jul 2024 | CNY | 0.569 | 0.577 | 0.562 | 0.574 | 0.574 | +0.003 (+0.53%) | 23,495,000 |
18 Jul 2024 | CNY | 0.57 | 0.572 | 0.562 | 0.571 | 0.571 | +0.003 (+0.53%) | 26,875,200 |
17 Jul 2024 | CNY | 0.555 | 0.571 | 0.555 | 0.568 | 0.568 | +0.013 (+2.34%) | 31,260,802 |
16 Jul 2024 | CNY | 0.546 | 0.556 | 0.546 | 0.555 | 0.555 | +0.003 (+0.54%) | 24,480,600 |
15 Jul 2024 | CNY | 0.558 | 0.558 | 0.549 | 0.552 | 0.552 | -0.004 (-0.72%) | 24,653,600 |
12 Jul 2024 | CNY | 0.561 | 0.561 | 0.554 | 0.556 | 0.556 | -0.001 (-0.18%) | 25,778,922 |
11 Jul 2024 | CNY | 0.546 | 0.559 | 0.546 | 0.557 | 0.557 | +0.015 (+2.77%) | 22,048,567 |
10 Jul 2024 | CNY | 0.54 | 0.547 | 0.535 | 0.542 | 0.542 | +0.002 (+0.37%) | 25,891,767 |
9 Jul 2024 | CNY | 0.533 | 0.541 | 0.53 | 0.54 | 0.54 | +0.002 (+0.37%) | 27,808,207 |
8 Jul 2024 | CNY | 0.552 | 0.552 | 0.536 | 0.538 | 0.538 | -0.014 (-2.54%) | 26,494,862 |
5 Jul 2024 | CNY | 0.537 | 0.554 | 0.534 | 0.552 | 0.552 | +0.014 (+2.60%) | 26,427,113 |
4 Jul 2024 | CNY | 0.55 | 0.55 | 0.536 | 0.538 | 0.538 | -0.012 (-2.18%) | 26,404,100 |
3 Jul 2024 | CNY | 0.55 | 0.554 | 0.547 | 0.55 | 0.55 | -0.002 (-0.36%) | 15,758,701 |
2 Jul 2024 | CNY | 0.557 | 0.558 | 0.552 | 0.552 | 0.552 | -0.005 (-0.90%) | 24,299,700 |
1 Jul 2024 | CNY | 0.551 | 0.559 | 0.547 | 0.557 | 0.557 | +0.004 (+0.72%) | 25,046,071 |
28 Jun 2024 | CNY | 0.557 | 0.563 | 0.553 | 0.553 | 0.553 | -0.005 (-0.90%) | 24,581,466 |
27 Jun 2024 | CNY | 0.571 | 0.571 | 0.557 | 0.558 | 0.558 | -0.01 (-1.76%) | 23,894,615 |
26 Jun 2024 | CNY | 0.553 | 0.57 | 0.553 | 0.568 | 0.568 | +0.012 (+2.16%) | 23,689,500 |
25 Jun 2024 | CNY | 0.562 | 0.563 | 0.553 | 0.556 | 0.556 | -0.005 (-0.89%) | 22,153,261 |