Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 0.607 | 0.611 | 0.603 | 0.61 | 0.61 | -0.001 (-0.16%) | 204,700 |
16 May 2024 | CNY | 0.609 | 0.617 | 0.609 | 0.611 | 0.611 | +0.002 (+0.33%) | 30,100 |
15 May 2024 | CNY | 0.615 | 0.615 | 0.609 | 0.609 | 0.609 | -0.004 (-0.65%) | 31,100 |
14 May 2024 | CNY | 0.612 | 0.618 | 0.61 | 0.613 | 0.613 | -0.002 (-0.33%) | 18,600 |
13 May 2024 | CNY | 0.625 | 0.625 | 0.612 | 0.615 | 0.615 | -0.013 (-2.07%) | 174,600 |
10 May 2024 | CNY | 0.625 | 0.628 | 0.617 | 0.628 | 0.628 | -0.001 (-0.16%) | 225,100 |
9 May 2024 | CNY | 0.619 | 0.629 | 0.619 | 0.629 | 0.629 | +0.01 (+1.62%) | 36,500 |
8 May 2024 | CNY | 0.63 | 0.63 | 0.618 | 0.619 | 0.619 | -0.013 (-2.06%) | 82,100 |
7 May 2024 | CNY | 0.633 | 0.635 | 0.631 | 0.632 | 0.632 | -0.002 (-0.32%) | 52,200 |
6 May 2024 | CNY | 0.624 | 0.637 | 0.622 | 0.634 | 0.634 | +0.012 (+1.93%) | 226,600 |
30 Apr 2024 | CNY | 0.633 | 0.633 | 0.622 | 0.622 | 0.622 | -0.011 (-1.74%) | 131,600 |
29 Apr 2024 | CNY | 0.611 | 0.636 | 0.611 | 0.633 | 0.633 | +0.021 (+3.43%) | 242,700 |
26 Apr 2024 | CNY | 0.591 | 0.612 | 0.591 | 0.612 | 0.612 | +0.021 (+3.55%) | 272,200 |
25 Apr 2024 | CNY | 0.59 | 0.595 | 0.579 | 0.591 | 0.591 | +0.001 (+0.17%) | 1,200,800 |
24 Apr 2024 | CNY | 0.56 | 0.603 | 0.56 | 0.59 | 0.59 | +0.005 (+0.85%) | 78,516,100 |
23 Apr 2024 | CNY | 0.586 | 0.586 | 0.58 | 0.585 | 0.585 | +0.003 (+0.52%) | 74,814,900 |
22 Apr 2024 | CNY | 0.58 | 0.585 | 0.576 | 0.582 | 0.582 | -0.003 (-0.51%) | 9,600 |
19 Apr 2024 | CNY | 0.59 | 0.599 | 0.58 | 0.585 | 0.585 | -0.013 (-2.17%) | 123,500 |
18 Apr 2024 | CNY | 0.587 | 0.602 | 0.587 | 0.598 | 0.598 | -0.002 (-0.33%) | 46,500 |
17 Apr 2024 | CNY | 0.591 | 0.6 | 0.591 | 0.6 | 0.6 | +0.016 (+2.74%) | 73,800 |
16 Apr 2024 | CNY | 0.592 | 0.592 | 0.584 | 0.584 | 0.584 | -0.013 (-2.18%) | 112,200 |
15 Apr 2024 | CNY | 0.592 | 0.607 | 0.592 | 0.597 | 0.597 | +0.006 (+1.02%) | 45,000 |
12 Apr 2024 | CNY | 0.597 | 0.597 | 0.591 | 0.591 | 0.591 | -0.005 (-0.84%) | 27,700 |
11 Apr 2024 | CNY | 0.595 | 0.6 | 0.595 | 0.596 | 0.596 | -0.004 (-0.67%) | 56,200 |
10 Apr 2024 | CNY | 0.607 | 0.607 | 0.596 | 0.6 | 0.6 | -0.013 (-2.12%) | 93,800 |
9 Apr 2024 | CNY | 0.612 | 0.613 | 0.606 | 0.613 | 0.613 | +0.006 (+0.99%) | 9,900 |
8 Apr 2024 | CNY | 0.607 | 0.612 | 0.607 | 0.607 | 0.607 | -0.008 (-1.30%) | 27,600 |
3 Apr 2024 | CNY | 0.616 | 0.618 | 0.615 | 0.615 | 0.615 | -0.006 (-0.97%) | 11,300 |
2 Apr 2024 | CNY | 0.62 | 0.625 | 0.62 | 0.621 | 0.621 | -0.007 (-1.11%) | 54,600 |
1 Apr 2024 | CNY | 0.615 | 0.63 | 0.615 | 0.628 | 0.628 | +0.019 (+3.12%) | 164,300 |