Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | CNY | 0.475 | 0.475 | 0.466 | 0.466 | 0.466 | -0.007 (-1.48%) | 129,979,300 |
13 Aug 2024 | CNY | 0.473 | 0.476 | 0.469 | 0.473 | 0.473 | +0.001 (+0.21%) | 190,123,400 |
12 Aug 2024 | CNY | 0.472 | 0.475 | 0.467 | 0.472 | 0.472 | -0.001 (-0.21%) | 203,035,700 |
9 Aug 2024 | CNY | 0.473 | 0.479 | 0.472 | 0.473 | 0.473 | +0.006 (+1.28%) | 326,638,200 |
8 Aug 2024 | CNY | 0.462 | 0.471 | 0.458 | 0.467 | 0.467 | +0.001 (+0.21%) | 318,390,201 |
7 Aug 2024 | CNY | 0.463 | 0.47 | 0.462 | 0.466 | 0.466 | +0.004 (+0.87%) | 328,753,800 |
6 Aug 2024 | CNY | 0.467 | 0.469 | 0.458 | 0.462 | 0.462 | +0.004 (+0.87%) | 274,625,900 |
5 Aug 2024 | CNY | 0.46 | 0.472 | 0.454 | 0.458 | 0.458 | -0.008 (-1.72%) | 361,558,603 |
2 Aug 2024 | CNY | 0.473 | 0.475 | 0.465 | 0.466 | 0.466 | -0.013 (-2.71%) | 237,903,600 |
1 Aug 2024 | CNY | 0.483 | 0.484 | 0.478 | 0.479 | 0.479 | -0.007 (-1.44%) | 237,362,300 |
31 Jul 2024 | CNY | 0.471 | 0.486 | 0.47 | 0.486 | 0.486 | +0.014 (+2.97%) | 262,730,900 |
30 Jul 2024 | CNY | 0.476 | 0.477 | 0.469 | 0.472 | 0.472 | -0.007 (-1.46%) | 192,254,900 |
29 Jul 2024 | CNY | 0.481 | 0.484 | 0.476 | 0.479 | 0.479 | +0.004 (+0.84%) | 231,296,700 |
26 Jul 2024 | CNY | 0.474 | 0.478 | 0.471 | 0.475 | 0.475 | +0.004 (+0.85%) | 238,900,800 |
25 Jul 2024 | CNY | 0.477 | 0.479 | 0.469 | 0.471 | 0.471 | -0.009 (-1.87%) | 220,937,500 |
24 Jul 2024 | CNY | 0.489 | 0.492 | 0.479 | 0.48 | 0.48 | -0.009 (-1.84%) | 165,073,900 |
23 Jul 2024 | CNY | 0.502 | 0.503 | 0.488 | 0.489 | 0.489 | -0.01 (-2.00%) | 197,378,700 |
22 Jul 2024 | CNY | 0.49 | 0.499 | 0.488 | 0.499 | 0.499 | +0.009 (+1.84%) | 251,258,400 |
19 Jul 2024 | CNY | 0.494 | 0.495 | 0.488 | 0.49 | 0.49 | -0.01 (-2%) | 254,171,610 |
18 Jul 2024 | CNY | 0.496 | 0.501 | 0.492 | 0.5 | 0.5 | -0.002 (-0.40%) | 187,288,600 |
17 Jul 2024 | CNY | 0.501 | 0.507 | 0.499 | 0.502 | 0.502 | +0.001 (+0.20%) | 187,268,300 |
16 Jul 2024 | CNY | 0.5 | 0.501 | 0.496 | 0.501 | 0.501 | -0.004 (-0.79%) | 182,792,100 |
15 Jul 2024 | CNY | 0.513 | 0.514 | 0.504 | 0.505 | 0.505 | -0.014 (-2.70%) | 172,660,500 |
12 Jul 2024 | CNY | 0.512 | 0.519 | 0.51 | 0.519 | 0.519 | +0.012 (+2.37%) | 200,599,700 |
11 Jul 2024 | CNY | 0.5 | 0.507 | 0.498 | 0.507 | 0.507 | +0.011 (+2.22%) | 222,002,800 |
10 Jul 2024 | CNY | 0.498 | 0.504 | 0.494 | 0.496 | 0.496 | +0.001 (+0.20%) | 211,568,000 |
9 Jul 2024 | CNY | 0.487 | 0.496 | 0.485 | 0.495 | 0.495 | +0.008 (+1.64%) | 201,292,200 |
8 Jul 2024 | CNY | 0.492 | 0.496 | 0.486 | 0.487 | 0.487 | -0.006 (-1.22%) | 165,907,400 |
5 Jul 2024 | CNY | 0.5 | 0.501 | 0.49 | 0.493 | 0.493 | -0.007 (-1.40%) | 193,471,200 |
4 Jul 2024 | CNY | 0.487 | 0.507 | 0.487 | 0.5 | 0.5 | +0.004 (+0.81%) | 172,387,600 |