Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | CNY | 0.45 | 0.453 | 0.448 | 0.451 | 0.451 | +0.002 (+0.45%) | 427,076,550 |
25 Jul 2024 | CNY | 0.44 | 0.456 | 0.439 | 0.449 | 0.449 | +0.01 (+2.28%) | 17,912,600 |
24 Jul 2024 | CNY | 0.448 | 0.448 | 0.438 | 0.439 | 0.439 | -0.009 (-2.01%) | 13,651,000 |
23 Jul 2024 | CNY | 0.456 | 0.458 | 0.447 | 0.448 | 0.448 | -0.012 (-2.61%) | 13,314,650 |
22 Jul 2024 | CNY | 0.46 | 0.464 | 0.456 | 0.46 | 0.46 | +0.001 (+0.22%) | 9,010,200 |
19 Jul 2024 | CNY | 0.449 | 0.459 | 0.449 | 0.459 | 0.459 | +0.007 (+1.55%) | 17,985,300 |
18 Jul 2024 | CNY | 0.447 | 0.455 | 0.441 | 0.452 | 0.452 | +0.001 (+0.22%) | 17,602,300 |
17 Jul 2024 | CNY | 0.451 | 0.457 | 0.45 | 0.451 | 0.451 | +0.001 (+0.22%) | 11,791,000 |
16 Jul 2024 | CNY | 0.447 | 0.451 | 0.439 | 0.45 | 0.45 | +0.008 (+1.81%) | 14,845,300 |
15 Jul 2024 | CNY | 0.447 | 0.447 | 0.439 | 0.442 | 0.442 | -0.004 (-0.90%) | 14,875,800 |
12 Jul 2024 | CNY | 0.443 | 0.451 | 0.442 | 0.446 | 0.446 | +0.003 (+0.68%) | 16,592,650 |
11 Jul 2024 | CNY | 0.432 | 0.446 | 0.432 | 0.443 | 0.443 | +0.016 (+3.75%) | 21,523,790 |
10 Jul 2024 | CNY | 0.426 | 0.437 | 0.419 | 0.427 | 0.427 | 0.0 (0.0%) | 21,128,551 |
9 Jul 2024 | CNY | 0.425 | 0.431 | 0.418 | 0.427 | 0.427 | +0.001 (+0.23%) | 18,286,700 |
8 Jul 2024 | CNY | 0.439 | 0.439 | 0.424 | 0.426 | 0.426 | -0.013 (-2.96%) | 14,722,600 |
5 Jul 2024 | CNY | 0.435 | 0.441 | 0.433 | 0.439 | 0.439 | +0.003 (+0.69%) | 12,350,700 |
4 Jul 2024 | CNY | 0.444 | 0.446 | 0.434 | 0.436 | 0.436 | -0.008 (-1.80%) | 11,616,100 |
3 Jul 2024 | CNY | 0.446 | 0.448 | 0.441 | 0.444 | 0.444 | -0.002 (-0.45%) | 11,862,301 |
2 Jul 2024 | CNY | 0.452 | 0.455 | 0.445 | 0.446 | 0.446 | -0.01 (-2.19%) | 19,373,300 |
1 Jul 2024 | CNY | 0.452 | 0.459 | 0.449 | 0.456 | 0.456 | +0.004 (+0.88%) | 9,125,400 |
28 Jun 2024 | CNY | 0.451 | 0.458 | 0.45 | 0.452 | 0.452 | -0.001 (-0.22%) | 10,556,400 |
27 Jun 2024 | CNY | 0.461 | 0.462 | 0.453 | 0.453 | 0.453 | -0.011 (-2.37%) | 11,587,600 |
26 Jun 2024 | CNY | 0.457 | 0.464 | 0.452 | 0.464 | 0.464 | +0.007 (+1.53%) | 15,010,600 |
25 Jun 2024 | CNY | 0.471 | 0.472 | 0.455 | 0.457 | 0.457 | -0.013 (-2.77%) | 22,595,250 |
24 Jun 2024 | CNY | 0.48 | 0.48 | 0.469 | 0.47 | 0.47 | -0.011 (-2.29%) | 15,903,000 |
21 Jun 2024 | CNY | 0.483 | 0.487 | 0.478 | 0.481 | 0.481 | 0.0 (0.0%) | 14,488,501 |
20 Jun 2024 | CNY | 0.492 | 0.493 | 0.48 | 0.481 | 0.481 | -0.012 (-2.43%) | 14,555,350 |
19 Jun 2024 | CNY | 0.505 | 0.509 | 0.492 | 0.493 | 0.493 | -0.011 (-2.18%) | 17,931,200 |
18 Jun 2024 | CNY | 0.497 | 0.507 | 0.497 | 0.504 | 0.504 | +0.004 (+0.80%) | 10,162,800 |
17 Jun 2024 | CNY | 0.502 | 0.502 | 0.495 | 0.5 | 0.5 | -0.002 (-0.40%) | 9,754,450 |