Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 0.488 | 0.498 | 0.487 | 0.496 | 0.496 | +0.011 (+2.27%) | 288,963,700 |
2 Jul 2024 | CNY | 0.486 | 0.493 | 0.483 | 0.485 | 0.485 | -0.002 (-0.41%) | 201,034,900 |
1 Jul 2024 | CNY | 0.486 | 0.487 | 0.483 | 0.487 | 0.487 | -0.001 (-0.20%) | 55,861,801 |
28 Jun 2024 | CNY | 0.487 | 0.496 | 0.487 | 0.488 | 0.488 | -0.005 (-1.01%) | 233,415,900 |
27 Jun 2024 | CNY | 0.501 | 0.503 | 0.491 | 0.493 | 0.493 | -0.012 (-2.38%) | 216,251,400 |
26 Jun 2024 | CNY | 0.498 | 0.507 | 0.498 | 0.505 | 0.505 | +0.007 (+1.41%) | 196,381,700 |
25 Jun 2024 | CNY | 0.504 | 0.507 | 0.496 | 0.498 | 0.498 | +0.002 (+0.40%) | 208,204,800 |
24 Jun 2024 | CNY | 0.504 | 0.504 | 0.496 | 0.496 | 0.496 | -0.011 (-2.17%) | 169,722,200 |
21 Jun 2024 | CNY | 0.511 | 0.512 | 0.503 | 0.507 | 0.507 | -0.009 (-1.74%) | 196,979,800 |
20 Jun 2024 | CNY | 0.524 | 0.525 | 0.514 | 0.516 | 0.516 | -0.005 (-0.96%) | 184,644,100 |
19 Jun 2024 | CNY | 0.511 | 0.523 | 0.51 | 0.521 | 0.521 | +0.014 (+2.76%) | 231,256,400 |
18 Jun 2024 | CNY | 0.509 | 0.513 | 0.504 | 0.507 | 0.507 | -0.001 (-0.20%) | 139,777,200 |
17 Jun 2024 | CNY | 0.504 | 0.512 | 0.502 | 0.508 | 0.508 | -0.001 (-0.20%) | 191,746,200 |
14 Jun 2024 | CNY | 0.508 | 0.511 | 0.506 | 0.509 | 0.509 | 0.0 (0.0%) | 166,784,700 |
13 Jun 2024 | CNY | 0.513 | 0.514 | 0.507 | 0.509 | 0.509 | +0.001 (+0.20%) | 229,960,800 |
12 Jun 2024 | CNY | 0.51 | 0.512 | 0.506 | 0.508 | 0.508 | -0.006 (-1.17%) | 199,976,300 |
11 Jun 2024 | CNY | 0.509 | 0.515 | 0.505 | 0.514 | 0.514 | -0.001 (-0.19%) | 210,627,000 |
7 Jun 2024 | CNY | 0.524 | 0.525 | 0.512 | 0.515 | 0.515 | -0.006 (-1.15%) | 284,409,600 |
6 Jun 2024 | CNY | 0.524 | 0.529 | 0.519 | 0.521 | 0.521 | +0.004 (+0.77%) | 312,648,300 |
5 Jun 2024 | CNY | 0.517 | 0.527 | 0.514 | 0.517 | 0.517 | -0.001 (-0.19%) | 295,182,100 |
4 Jun 2024 | CNY | 0.511 | 0.518 | 0.51 | 0.518 | 0.518 | +0.003 (+0.58%) | 239,038,200 |
3 Jun 2024 | CNY | 0.511 | 0.519 | 0.51 | 0.515 | 0.515 | +0.006 (+1.18%) | 304,789,000 |
31 May 2024 | CNY | 0.518 | 0.523 | 0.508 | 0.509 | 0.509 | -0.001 (-0.20%) | 272,364,700 |
30 May 2024 | CNY | 0.511 | 0.519 | 0.509 | 0.51 | 0.51 | -0.004 (-0.78%) | 365,846,000 |
29 May 2024 | CNY | 0.52 | 0.522 | 0.511 | 0.514 | 0.514 | -0.011 (-2.10%) | 243,703,400 |
28 May 2024 | CNY | 0.525 | 0.534 | 0.522 | 0.525 | 0.525 | -0.001 (-0.19%) | 211,855,406 |
27 May 2024 | CNY | 0.517 | 0.528 | 0.511 | 0.526 | 0.526 | +0.011 (+2.14%) | 331,041,507 |
24 May 2024 | CNY | 0.528 | 0.53 | 0.515 | 0.515 | 0.515 | -0.017 (-3.20%) | 289,092,400 |
23 May 2024 | CNY | 0.54 | 0.541 | 0.53 | 0.532 | 0.532 | -0.011 (-2.03%) | 229,944,400 |
22 May 2024 | CNY | 0.545 | 0.549 | 0.538 | 0.543 | 0.543 | +0.003 (+0.56%) | 213,671,200 |