Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2024 | CNY | 0.63 | 0.631 | 0.612 | 0.618 | 0.618 | -0.012 (-1.90%) | 1,373,000 |
6 Jun 2024 | CNY | 0.638 | 0.638 | 0.629 | 0.63 | 0.63 | -0.005 (-0.79%) | 2,875,400 |
5 Jun 2024 | CNY | 0.639 | 0.644 | 0.635 | 0.635 | 0.635 | -0.004 (-0.63%) | 701,900 |
4 Jun 2024 | CNY | 0.629 | 0.64 | 0.628 | 0.639 | 0.639 | +0.011 (+1.75%) | 3,135,400 |
3 Jun 2024 | CNY | 0.624 | 0.63 | 0.622 | 0.628 | 0.628 | +0.005 (+0.80%) | 422,000 |
31 May 2024 | CNY | 0.624 | 0.631 | 0.623 | 0.623 | 0.623 | +0.001 (+0.16%) | 1,407,000 |
30 May 2024 | CNY | 0.617 | 0.623 | 0.617 | 0.622 | 0.622 | +0.003 (+0.48%) | 4,290,600 |
29 May 2024 | CNY | 0.627 | 0.627 | 0.616 | 0.619 | 0.619 | +0.003 (+0.49%) | 1,292,400 |
28 May 2024 | CNY | 0.62 | 0.624 | 0.616 | 0.616 | 0.616 | -0.009 (-1.44%) | 1,199,600 |
27 May 2024 | CNY | 0.622 | 0.625 | 0.615 | 0.625 | 0.625 | +0.005 (+0.81%) | 3,319,390 |
24 May 2024 | CNY | 0.632 | 0.637 | 0.62 | 0.62 | 0.62 | -0.014 (-2.21%) | 6,046,500 |
23 May 2024 | CNY | 0.638 | 0.639 | 0.631 | 0.634 | 0.634 | -0.008 (-1.25%) | 3,867,100 |
22 May 2024 | CNY | 0.634 | 0.644 | 0.634 | 0.642 | 0.642 | +0.007 (+1.10%) | 1,394,300 |
21 May 2024 | CNY | 0.64 | 0.64 | 0.633 | 0.635 | 0.635 | -0.005 (-0.78%) | 3,300,900 |
20 May 2024 | CNY | 0.638 | 0.642 | 0.636 | 0.64 | 0.64 | +0.004 (+0.63%) | 2,820,800 |
17 May 2024 | CNY | 0.628 | 0.636 | 0.627 | 0.636 | 0.636 | +0.002 (+0.32%) | 734,700 |
16 May 2024 | CNY | 0.628 | 0.639 | 0.628 | 0.634 | 0.634 | +0.002 (+0.32%) | 3,771,790 |
15 May 2024 | CNY | 0.637 | 0.642 | 0.632 | 0.632 | 0.632 | -0.003 (-0.47%) | 766,800 |
14 May 2024 | CNY | 0.647 | 0.647 | 0.635 | 0.635 | 0.635 | -0.002 (-0.31%) | 678,000 |
13 May 2024 | CNY | 0.636 | 0.642 | 0.635 | 0.637 | 0.637 | -0.006 (-0.93%) | 5,221,800 |
10 May 2024 | CNY | 0.649 | 0.65 | 0.64 | 0.643 | 0.643 | -0.008 (-1.23%) | 1,665,100 |
9 May 2024 | CNY | 0.645 | 0.652 | 0.644 | 0.651 | 0.651 | +0.011 (+1.72%) | 936,200 |
8 May 2024 | CNY | 0.646 | 0.648 | 0.638 | 0.64 | 0.64 | -0.013 (-1.99%) | 2,468,500 |
7 May 2024 | CNY | 0.658 | 0.659 | 0.652 | 0.653 | 0.653 | -0.005 (-0.76%) | 1,016,800 |
6 May 2024 | CNY | 0.65 | 0.661 | 0.65 | 0.658 | 0.658 | +0.014 (+2.17%) | 3,833,000 |
30 Apr 2024 | CNY | 0.667 | 0.667 | 0.641 | 0.644 | 0.644 | -0.009 (-1.38%) | 3,048,800 |
29 Apr 2024 | CNY | 0.633 | 0.658 | 0.633 | 0.653 | 0.653 | +0.023 (+3.65%) | 4,358,600 |
26 Apr 2024 | CNY | 0.614 | 0.632 | 0.614 | 0.63 | 0.63 | +0.02 (+3.28%) | 4,154,100 |
25 Apr 2024 | CNY | 0.61 | 0.616 | 0.603 | 0.61 | 0.61 | 0.0 (0.0%) | 9,063,300 |
24 Apr 2024 | CNY | 0.604 | 0.611 | 0.601 | 0.61 | 0.61 | +0.007 (+1.16%) | 759,100 |