Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 0.556 | 0.557 | 0.539 | 0.54 | 0.54 | -0.022 (-3.91%) | 290,436,003 |
20 May 2024 | CNY | 0.56 | 0.565 | 0.56 | 0.562 | 0.562 | +0.004 (+0.72%) | 245,602,400 |
17 May 2024 | CNY | 0.559 | 0.565 | 0.553 | 0.558 | 0.558 | +0.006 (+1.09%) | 332,519,600 |
16 May 2024 | CNY | 0.555 | 0.556 | 0.545 | 0.552 | 0.552 | +0.004 (+0.73%) | 379,392,593 |
15 May 2024 | CNY | 0.547 | 0.549 | 0.546 | 0.548 | 0.548 | -0.002 (-0.36%) | 60,890,807 |
14 May 2024 | CNY | 0.553 | 0.558 | 0.549 | 0.55 | 0.55 | +0.006 (+1.10%) | 276,544,400 |
13 May 2024 | CNY | 0.53 | 0.547 | 0.53 | 0.544 | 0.544 | +0.01 (+1.87%) | 273,630,200 |
10 May 2024 | CNY | 0.538 | 0.542 | 0.529 | 0.534 | 0.534 | 0.0 (0.0%) | 340,497,500 |
9 May 2024 | CNY | 0.526 | 0.535 | 0.525 | 0.534 | 0.534 | +0.009 (+1.71%) | 342,537,100 |
8 May 2024 | CNY | 0.531 | 0.537 | 0.522 | 0.525 | 0.525 | -0.006 (-1.13%) | 301,599,401 |
7 May 2024 | CNY | 0.542 | 0.542 | 0.528 | 0.531 | 0.531 | -0.011 (-2.03%) | 311,341,602 |
6 May 2024 | CNY | 0.529 | 0.544 | 0.529 | 0.542 | 0.542 | +0.043 (+8.62%) | 368,507,702 |
30 Apr 2024 | CNY | 0.505 | 0.507 | 0.498 | 0.499 | 0.499 | -0.003 (-0.60%) | 265,767,900 |
29 Apr 2024 | CNY | 0.505 | 0.514 | 0.502 | 0.502 | 0.502 | +0.001 (+0.20%) | 329,769,500 |
26 Apr 2024 | CNY | 0.483 | 0.506 | 0.483 | 0.501 | 0.501 | +0.019 (+3.94%) | 339,704,808 |
25 Apr 2024 | CNY | 0.481 | 0.49 | 0.478 | 0.482 | 0.482 | -0.002 (-0.41%) | 297,063,811 |
24 Apr 2024 | CNY | 0.473 | 0.484 | 0.471 | 0.484 | 0.484 | +0.017 (+3.64%) | 227,007,903 |
23 Apr 2024 | CNY | 0.461 | 0.468 | 0.458 | 0.467 | 0.467 | +0.012 (+2.64%) | 275,883,408 |
22 Apr 2024 | CNY | 0.45 | 0.458 | 0.447 | 0.455 | 0.455 | +0.01 (+2.25%) | 262,726,305 |
19 Apr 2024 | CNY | 0.45 | 0.451 | 0.44 | 0.445 | 0.445 | -0.011 (-2.41%) | 327,850,205 |
18 Apr 2024 | CNY | 0.453 | 0.46 | 0.449 | 0.456 | 0.456 | +0.003 (+0.66%) | 315,703,400 |
17 Apr 2024 | CNY | 0.454 | 0.458 | 0.45 | 0.453 | 0.453 | +0.001 (+0.22%) | 337,159,729 |
16 Apr 2024 | CNY | 0.46 | 0.462 | 0.451 | 0.452 | 0.452 | -0.015 (-3.21%) | 291,033,000 |
15 Apr 2024 | CNY | 0.466 | 0.468 | 0.46 | 0.467 | 0.467 | -0.005 (-1.06%) | 281,214,902 |
12 Apr 2024 | CNY | 0.477 | 0.48 | 0.471 | 0.472 | 0.472 | -0.007 (-1.46%) | 206,656,100 |
11 Apr 2024 | CNY | 0.473 | 0.481 | 0.472 | 0.479 | 0.479 | -0.002 (-0.42%) | 320,585,601 |
10 Apr 2024 | CNY | 0.477 | 0.486 | 0.476 | 0.481 | 0.481 | +0.008 (+1.69%) | 303,524,500 |
9 Apr 2024 | CNY | 0.468 | 0.476 | 0.468 | 0.473 | 0.473 | +0.006 (+1.28%) | 170,425,900 |
8 Apr 2024 | CNY | 0.466 | 0.474 | 0.463 | 0.467 | 0.467 | -0.003 (-0.64%) | 233,748,500 |
3 Apr 2024 | CNY | 0.479 | 0.48 | 0.469 | 0.47 | 0.47 | -0.008 (-1.67%) | 206,043,200 |