Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | CNY | 0.509 | 0.51 | 0.505 | 0.508 | 0.508 | -0.003 (-0.59%) | 859,450,900 |
13 Sep 2024 | CNY | 0.516 | 0.516 | 0.51 | 0.511 | 0.511 | -0.005 (-0.97%) | 21,488,200 |
12 Sep 2024 | CNY | 0.522 | 0.527 | 0.516 | 0.516 | 0.516 | -0.003 (-0.58%) | 24,359,200 |
11 Sep 2024 | CNY | 0.518 | 0.522 | 0.513 | 0.519 | 0.519 | +0.003 (+0.58%) | 24,449,809 |
10 Sep 2024 | CNY | 0.515 | 0.518 | 0.508 | 0.516 | 0.516 | -0.002 (-0.39%) | 22,882,800 |
9 Sep 2024 | CNY | 0.518 | 0.524 | 0.515 | 0.518 | 0.518 | -0.002 (-0.38%) | 22,672,800 |
6 Sep 2024 | CNY | 0.525 | 0.528 | 0.518 | 0.52 | 0.52 | -0.007 (-1.33%) | 16,600,500 |
5 Sep 2024 | CNY | 0.524 | 0.53 | 0.524 | 0.527 | 0.527 | +0.005 (+0.96%) | 23,987,400 |
4 Sep 2024 | CNY | 0.528 | 0.529 | 0.521 | 0.522 | 0.522 | -0.002 (-0.38%) | 17,534,003 |
3 Sep 2024 | CNY | 0.52 | 0.529 | 0.518 | 0.524 | 0.524 | +0.003 (+0.58%) | 26,210,132 |
2 Sep 2024 | CNY | 0.532 | 0.532 | 0.521 | 0.521 | 0.521 | -0.01 (-1.88%) | 17,180,446 |
30 Aug 2024 | CNY | 0.528 | 0.539 | 0.525 | 0.531 | 0.531 | +0.003 (+0.57%) | 20,975,400 |
29 Aug 2024 | CNY | 0.519 | 0.53 | 0.519 | 0.528 | 0.528 | +0.007 (+1.34%) | 20,495,300 |
28 Aug 2024 | CNY | 0.526 | 0.526 | 0.514 | 0.521 | 0.521 | -0.001 (-0.19%) | 25,236,300 |
27 Aug 2024 | CNY | 0.521 | 0.525 | 0.518 | 0.522 | 0.522 | +0.001 (+0.19%) | 20,686,100 |
26 Aug 2024 | CNY | 0.518 | 0.524 | 0.516 | 0.521 | 0.521 | +0.001 (+0.19%) | 19,586,400 |
23 Aug 2024 | CNY | 0.518 | 0.523 | 0.518 | 0.52 | 0.52 | -0.001 (-0.19%) | 22,503,700 |
22 Aug 2024 | CNY | 0.526 | 0.53 | 0.52 | 0.521 | 0.521 | -0.007 (-1.33%) | 26,433,700 |
21 Aug 2024 | CNY | 0.535 | 0.536 | 0.527 | 0.528 | 0.528 | -0.007 (-1.31%) | 19,755,500 |
20 Aug 2024 | CNY | 0.546 | 0.547 | 0.533 | 0.535 | 0.535 | -0.009 (-1.65%) | 25,559,100 |
19 Aug 2024 | CNY | 0.547 | 0.557 | 0.544 | 0.544 | 0.544 | -0.006 (-1.09%) | 19,234,800 |
16 Aug 2024 | CNY | 0.548 | 0.552 | 0.544 | 0.55 | 0.55 | -0.003 (-0.54%) | 23,395,700 |
15 Aug 2024 | CNY | 0.55 | 0.557 | 0.546 | 0.553 | 0.553 | +0.003 (+0.55%) | 19,591,200 |
14 Aug 2024 | CNY | 0.563 | 0.563 | 0.548 | 0.55 | 0.55 | -0.01 (-1.79%) | 21,373,900 |
13 Aug 2024 | CNY | 0.566 | 0.566 | 0.555 | 0.56 | 0.56 | -0.006 (-1.06%) | 23,356,200 |
12 Aug 2024 | CNY | 0.558 | 0.573 | 0.557 | 0.566 | 0.566 | +0.009 (+1.62%) | 26,039,100 |
9 Aug 2024 | CNY | 0.566 | 0.572 | 0.557 | 0.557 | 0.557 | -0.01 (-1.76%) | 24,873,800 |
8 Aug 2024 | CNY | 0.57 | 0.573 | 0.566 | 0.567 | 0.567 | 0.0 (0.0%) | 23,511,700 |
7 Aug 2024 | CNY | 0.576 | 0.576 | 0.564 | 0.567 | 0.567 | -0.004 (-0.70%) | 20,221,500 |
6 Aug 2024 | CNY | 0.569 | 0.573 | 0.563 | 0.571 | 0.571 | +0.01 (+1.78%) | 23,754,700 |