Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 0.464 | 0.466 | 0.459 | 0.461 | 0.461 | -0.001 (-0.22%) | 60,670,200 |
15 May 2024 | CNY | 0.465 | 0.473 | 0.46 | 0.462 | 0.462 | -0.005 (-1.07%) | 55,248,904 |
14 May 2024 | CNY | 0.469 | 0.471 | 0.465 | 0.467 | 0.467 | -0.002 (-0.43%) | 68,953,100 |
13 May 2024 | CNY | 0.466 | 0.473 | 0.463 | 0.469 | 0.469 | -0.004 (-0.85%) | 78,921,900 |
10 May 2024 | CNY | 0.477 | 0.479 | 0.47 | 0.473 | 0.473 | -0.006 (-1.25%) | 94,669,900 |
9 May 2024 | CNY | 0.47 | 0.482 | 0.469 | 0.479 | 0.479 | +0.014 (+3.01%) | 92,202,200 |
8 May 2024 | CNY | 0.472 | 0.472 | 0.465 | 0.465 | 0.465 | -0.008 (-1.69%) | 51,560,804 |
7 May 2024 | CNY | 0.472 | 0.474 | 0.468 | 0.473 | 0.473 | 0.0 (0.0%) | 54,730,100 |
6 May 2024 | CNY | 0.471 | 0.475 | 0.47 | 0.473 | 0.473 | +0.01 (+2.16%) | 73,544,400 |
30 Apr 2024 | CNY | 0.472 | 0.473 | 0.463 | 0.463 | 0.463 | -0.008 (-1.70%) | 70,191,300 |
29 Apr 2024 | CNY | 0.453 | 0.475 | 0.453 | 0.471 | 0.471 | +0.018 (+3.97%) | 125,847,701 |
26 Apr 2024 | CNY | 0.442 | 0.453 | 0.442 | 0.453 | 0.453 | +0.01 (+2.26%) | 96,880,900 |
25 Apr 2024 | CNY | 0.44 | 0.448 | 0.437 | 0.443 | 0.443 | +0.001 (+0.23%) | 71,302,502 |
24 Apr 2024 | CNY | 0.444 | 0.446 | 0.438 | 0.442 | 0.442 | -0.005 (-1.12%) | 85,442,400 |
23 Apr 2024 | CNY | 0.455 | 0.457 | 0.445 | 0.447 | 0.447 | -0.007 (-1.54%) | 88,951,700 |
22 Apr 2024 | CNY | 0.456 | 0.462 | 0.453 | 0.454 | 0.454 | 0.0 (0.0%) | 71,502,500 |
19 Apr 2024 | CNY | 0.464 | 0.464 | 0.453 | 0.454 | 0.454 | -0.012 (-2.58%) | 84,532,282 |
18 Apr 2024 | CNY | 0.467 | 0.472 | 0.461 | 0.466 | 0.466 | -0.002 (-0.43%) | 66,362,800 |
17 Apr 2024 | CNY | 0.458 | 0.469 | 0.458 | 0.468 | 0.468 | +0.01 (+2.18%) | 74,404,600 |
16 Apr 2024 | CNY | 0.471 | 0.471 | 0.458 | 0.458 | 0.458 | -0.015 (-3.17%) | 79,519,600 |
15 Apr 2024 | CNY | 0.468 | 0.478 | 0.466 | 0.473 | 0.473 | +0.007 (+1.50%) | 67,022,202 |
12 Apr 2024 | CNY | 0.478 | 0.479 | 0.465 | 0.466 | 0.466 | -0.013 (-2.71%) | 83,012,500 |
11 Apr 2024 | CNY | 0.477 | 0.483 | 0.472 | 0.479 | 0.479 | -0.001 (-0.21%) | 75,592,500 |
10 Apr 2024 | CNY | 0.49 | 0.49 | 0.478 | 0.48 | 0.48 | -0.009 (-1.84%) | 80,018,100 |
9 Apr 2024 | CNY | 0.479 | 0.489 | 0.478 | 0.489 | 0.489 | +0.01 (+2.09%) | 82,718,801 |
8 Apr 2024 | CNY | 0.485 | 0.49 | 0.478 | 0.479 | 0.479 | -0.009 (-1.84%) | 74,676,602 |
3 Apr 2024 | CNY | 0.488 | 0.493 | 0.486 | 0.488 | 0.488 | -0.002 (-0.41%) | 81,157,000 |
2 Apr 2024 | CNY | 0.489 | 0.493 | 0.484 | 0.49 | 0.49 | +0.003 (+0.62%) | 94,961,400 |
1 Apr 2024 | CNY | 0.475 | 0.487 | 0.475 | 0.487 | 0.487 | +0.014 (+2.96%) | 117,447,000 |
29 Mar 2024 | CNY | 0.468 | 0.477 | 0.467 | 0.473 | 0.473 | +0.005 (+1.07%) | 58,103,409 |