Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | CNY | 0.503 | 0.503 | 0.493 | 0.5 | 0.5 | -0.003 (-0.60%) | 682,100 |
13 Sep 2024 | CNY | 0.509 | 0.509 | 0.501 | 0.503 | 0.503 | +0.001 (+0.20%) | 750,180 |
12 Sep 2024 | CNY | 0.512 | 0.512 | 0.502 | 0.502 | 0.502 | -0.004 (-0.79%) | 1,029,200 |
11 Sep 2024 | CNY | 0.507 | 0.508 | 0.503 | 0.506 | 0.506 | +0.001 (+0.20%) | 1,347,500 |
10 Sep 2024 | CNY | 0.505 | 0.508 | 0.495 | 0.505 | 0.505 | +0.003 (+0.60%) | 904,600 |
9 Sep 2024 | CNY | 0.51 | 0.51 | 0.496 | 0.502 | 0.502 | -0.003 (-0.59%) | 1,236,363 |
6 Sep 2024 | CNY | 0.51 | 0.516 | 0.504 | 0.505 | 0.505 | -0.006 (-1.17%) | 836,700 |
5 Sep 2024 | CNY | 0.511 | 0.518 | 0.511 | 0.511 | 0.511 | 0.0 (0.0%) | 410,500 |
4 Sep 2024 | CNY | 0.519 | 0.519 | 0.506 | 0.511 | 0.511 | -0.008 (-1.54%) | 1,223,200 |
3 Sep 2024 | CNY | 0.516 | 0.519 | 0.511 | 0.519 | 0.519 | +0.006 (+1.17%) | 670,600 |
2 Sep 2024 | CNY | 0.527 | 0.527 | 0.512 | 0.513 | 0.513 | -0.014 (-2.66%) | 1,303,300 |
30 Aug 2024 | CNY | 0.51 | 0.531 | 0.51 | 0.527 | 0.527 | +0.017 (+3.33%) | 3,599,800 |
29 Aug 2024 | CNY | 0.501 | 0.512 | 0.499 | 0.51 | 0.51 | +0.004 (+0.79%) | 5,036,900 |
28 Aug 2024 | CNY | 0.505 | 0.51 | 0.502 | 0.506 | 0.506 | -0.001 (-0.20%) | 4,976,700 |
27 Aug 2024 | CNY | 0.51 | 0.51 | 0.503 | 0.507 | 0.507 | -0.008 (-1.55%) | 4,128,800 |
26 Aug 2024 | CNY | 0.514 | 0.516 | 0.51 | 0.515 | 0.515 | -0.001 (-0.19%) | 1,388,900 |
23 Aug 2024 | CNY | 0.515 | 0.517 | 0.51 | 0.516 | 0.516 | 0.0 (0.0%) | 3,421,200 |
22 Aug 2024 | CNY | 0.522 | 0.522 | 0.513 | 0.516 | 0.516 | -0.006 (-1.15%) | 6,050,300 |
21 Aug 2024 | CNY | 0.518 | 0.528 | 0.517 | 0.522 | 0.522 | +0.004 (+0.77%) | 7,223,600 |
20 Aug 2024 | CNY | 0.526 | 0.526 | 0.518 | 0.518 | 0.518 | -0.009 (-1.71%) | 3,149,300 |
19 Aug 2024 | CNY | 0.529 | 0.531 | 0.525 | 0.527 | 0.527 | +0.002 (+0.38%) | 6,685,807 |
16 Aug 2024 | CNY | 0.526 | 0.53 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 641,400 |
15 Aug 2024 | CNY | 0.522 | 0.529 | 0.522 | 0.525 | 0.525 | +0.003 (+0.57%) | 328,507 |
14 Aug 2024 | CNY | 0.525 | 0.527 | 0.522 | 0.522 | 0.522 | -0.002 (-0.38%) | 252,000 |
13 Aug 2024 | CNY | 0.525 | 0.527 | 0.52 | 0.524 | 0.524 | +0.002 (+0.38%) | 249,900 |
12 Aug 2024 | CNY | 0.521 | 0.525 | 0.52 | 0.522 | 0.522 | -0.002 (-0.38%) | 527,600 |
9 Aug 2024 | CNY | 0.525 | 0.53 | 0.524 | 0.524 | 0.524 | +0.002 (+0.38%) | 4,310,100 |
8 Aug 2024 | CNY | 0.521 | 0.528 | 0.515 | 0.522 | 0.522 | -0.003 (-0.57%) | 805,000 |
7 Aug 2024 | CNY | 0.527 | 0.529 | 0.524 | 0.525 | 0.525 | 0.0 (0.0%) | 4,847,700 |
6 Aug 2024 | CNY | 0.522 | 0.53 | 0.521 | 0.525 | 0.525 | +0.004 (+0.77%) | 1,732,700 |