Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 0.633 | 0.639 | 0.632 | 0.639 | 0.639 | +0.003 (+0.47%) | 353,500 |
24 May 2024 | CNY | 0.643 | 0.645 | 0.634 | 0.636 | 0.636 | -0.008 (-1.24%) | 1,187,600 |
23 May 2024 | CNY | 0.648 | 0.648 | 0.641 | 0.644 | 0.644 | -0.007 (-1.08%) | 2,307,000 |
22 May 2024 | CNY | 0.649 | 0.651 | 0.647 | 0.651 | 0.651 | +0.002 (+0.31%) | 1,833,900 |
21 May 2024 | CNY | 0.648 | 0.649 | 0.646 | 0.649 | 0.649 | -0.002 (-0.31%) | 1,308,500 |
20 May 2024 | CNY | 0.65 | 0.653 | 0.65 | 0.651 | 0.651 | +0.001 (+0.15%) | 1,436,500 |
17 May 2024 | CNY | 0.643 | 0.65 | 0.641 | 0.65 | 0.65 | +0.006 (+0.93%) | 989,390 |
16 May 2024 | CNY | 0.641 | 0.647 | 0.64 | 0.644 | 0.644 | +0.003 (+0.47%) | 1,014,490 |
15 May 2024 | CNY | 0.621 | 0.655 | 0.621 | 0.641 | 0.641 | -0.003 (-0.47%) | 2,420,300 |
14 May 2024 | CNY | 0.65 | 0.65 | 0.643 | 0.644 | 0.644 | -0.003 (-0.46%) | 2,354,400 |
13 May 2024 | CNY | 0.648 | 0.649 | 0.643 | 0.647 | 0.647 | -0.002 (-0.31%) | 2,490,700 |
10 May 2024 | CNY | 0.656 | 0.656 | 0.645 | 0.649 | 0.649 | -0.002 (-0.31%) | 3,176,800 |
9 May 2024 | CNY | 0.644 | 0.653 | 0.644 | 0.651 | 0.651 | +0.008 (+1.24%) | 2,513,300 |
8 May 2024 | CNY | 0.645 | 0.646 | 0.641 | 0.643 | 0.643 | -0.006 (-0.92%) | 7,767,400 |
7 May 2024 | CNY | 0.647 | 0.652 | 0.647 | 0.649 | 0.649 | -0.002 (-0.31%) | 2,165,900 |
6 May 2024 | CNY | 0.645 | 0.653 | 0.645 | 0.651 | 0.651 | +0.012 (+1.88%) | 3,804,800 |
30 Apr 2024 | CNY | 0.645 | 0.645 | 0.637 | 0.639 | 0.639 | -0.005 (-0.78%) | 843,900 |
29 Apr 2024 | CNY | 0.632 | 0.648 | 0.632 | 0.644 | 0.644 | +0.013 (+2.06%) | 10,357,200 |
26 Apr 2024 | CNY | 0.62 | 0.631 | 0.62 | 0.631 | 0.631 | +0.013 (+2.10%) | 7,962,200 |
25 Apr 2024 | CNY | 0.612 | 0.619 | 0.611 | 0.618 | 0.618 | +0.003 (+0.49%) | 6,044,800 |
24 Apr 2024 | CNY | 0.613 | 0.616 | 0.61 | 0.615 | 0.615 | +0.001 (+0.16%) | 5,947,200 |
23 Apr 2024 | CNY | 0.619 | 0.619 | 0.613 | 0.614 | 0.614 | -0.005 (-0.81%) | 7,928,300 |
22 Apr 2024 | CNY | 0.616 | 0.641 | 0.613 | 0.619 | 0.619 | 0.0 (0.0%) | 7,852,400 |
19 Apr 2024 | CNY | 0.607 | 0.64 | 0.607 | 0.619 | 0.619 | -0.009 (-1.43%) | 8,295,600 |
18 Apr 2024 | CNY | 0.657 | 0.657 | 0.619 | 0.628 | 0.628 | +0.002 (+0.32%) | 8,286,500 |
17 Apr 2024 | CNY | 0.622 | 0.626 | 0.618 | 0.626 | 0.626 | +0.01 (+1.62%) | 6,602,100 |
16 Apr 2024 | CNY | 0.621 | 0.622 | 0.616 | 0.616 | 0.616 | -0.007 (-1.12%) | 6,414,700 |
15 Apr 2024 | CNY | 0.614 | 0.625 | 0.613 | 0.623 | 0.623 | +0.011 (+1.80%) | 7,583,000 |
12 Apr 2024 | CNY | 0.61 | 0.619 | 0.609 | 0.612 | 0.612 | -0.004 (-0.65%) | 6,778,800 |
11 Apr 2024 | CNY | 0.615 | 0.619 | 0.614 | 0.616 | 0.616 | -0.003 (-0.48%) | 4,825,000 |