Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | CNY | 0.486 | 0.497 | 0.484 | 0.495 | 0.495 | +0.009 (+1.85%) | 448,662,800 |
25 Jun 2024 | CNY | 0.49 | 0.491 | 0.483 | 0.486 | 0.486 | -0.004 (-0.82%) | 11,505,700 |
24 Jun 2024 | CNY | 0.496 | 0.496 | 0.489 | 0.49 | 0.49 | -0.008 (-1.61%) | 12,235,800 |
21 Jun 2024 | CNY | 0.5 | 0.501 | 0.493 | 0.498 | 0.498 | +0.001 (+0.20%) | 6,125,500 |
20 Jun 2024 | CNY | 0.504 | 0.51 | 0.496 | 0.497 | 0.497 | -0.007 (-1.39%) | 13,058,000 |
19 Jun 2024 | CNY | 0.511 | 0.512 | 0.504 | 0.504 | 0.504 | -0.007 (-1.37%) | 9,786,800 |
18 Jun 2024 | CNY | 0.516 | 0.517 | 0.509 | 0.511 | 0.511 | -0.005 (-0.97%) | 11,859,000 |
17 Jun 2024 | CNY | 0.513 | 0.517 | 0.508 | 0.516 | 0.516 | -0.002 (-0.39%) | 6,592,100 |
14 Jun 2024 | CNY | 0.519 | 0.519 | 0.511 | 0.518 | 0.518 | -0.004 (-0.77%) | 11,886,100 |
13 Jun 2024 | CNY | 0.522 | 0.525 | 0.52 | 0.522 | 0.522 | -0.003 (-0.57%) | 9,413,200 |
12 Jun 2024 | CNY | 0.52 | 0.529 | 0.517 | 0.525 | 0.525 | +0.005 (+0.96%) | 13,039,500 |
11 Jun 2024 | CNY | 0.514 | 0.52 | 0.505 | 0.52 | 0.52 | +0.005 (+0.97%) | 8,638,900 |
7 Jun 2024 | CNY | 0.521 | 0.521 | 0.513 | 0.515 | 0.515 | -0.004 (-0.77%) | 11,235,800 |
6 Jun 2024 | CNY | 0.528 | 0.529 | 0.517 | 0.519 | 0.519 | -0.006 (-1.14%) | 10,151,400 |
5 Jun 2024 | CNY | 0.524 | 0.531 | 0.518 | 0.525 | 0.525 | -0.001 (-0.19%) | 11,867,100 |
4 Jun 2024 | CNY | 0.513 | 0.526 | 0.513 | 0.526 | 0.526 | +0.011 (+2.14%) | 10,951,600 |
3 Jun 2024 | CNY | 0.519 | 0.52 | 0.511 | 0.515 | 0.515 | -0.004 (-0.77%) | 7,029,000 |
31 May 2024 | CNY | 0.525 | 0.526 | 0.519 | 0.519 | 0.519 | -0.001 (-0.19%) | 7,389,700 |
30 May 2024 | CNY | 0.515 | 0.523 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 6,563,300 |
29 May 2024 | CNY | 0.521 | 0.524 | 0.517 | 0.52 | 0.52 | -0.001 (-0.19%) | 5,574,600 |
28 May 2024 | CNY | 0.525 | 0.526 | 0.518 | 0.521 | 0.521 | -0.003 (-0.57%) | 7,466,900 |
27 May 2024 | CNY | 0.52 | 0.533 | 0.513 | 0.524 | 0.524 | +0.001 (+0.19%) | 9,028,100 |
24 May 2024 | CNY | 0.524 | 0.531 | 0.521 | 0.523 | 0.523 | -0.005 (-0.95%) | 10,482,600 |
23 May 2024 | CNY | 0.535 | 0.538 | 0.526 | 0.528 | 0.528 | -0.012 (-2.22%) | 12,533,800 |
22 May 2024 | CNY | 0.538 | 0.54 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 10,329,300 |
21 May 2024 | CNY | 0.548 | 0.548 | 0.538 | 0.54 | 0.54 | -0.008 (-1.46%) | 12,061,000 |
20 May 2024 | CNY | 0.544 | 0.55 | 0.543 | 0.548 | 0.548 | +0.001 (+0.18%) | 11,302,700 |
17 May 2024 | CNY | 0.55 | 0.55 | 0.54 | 0.547 | 0.547 | 0.0 (0.0%) | 9,248,900 |
16 May 2024 | CNY | 0.547 | 0.549 | 0.543 | 0.547 | 0.547 | 0.0 (0.0%) | 6,171,100 |
15 May 2024 | CNY | 0.556 | 0.556 | 0.546 | 0.547 | 0.547 | -0.012 (-2.15%) | 5,539,500 |