Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2024 | CNY | 0.541 | 0.547 | 0.52 | 0.521 | 0.521 | -0.024 (-4.40%) | 4,465,900 |
2 Aug 2024 | CNY | 0.553 | 0.555 | 0.543 | 0.545 | 0.545 | -0.014 (-2.50%) | 2,565,800 |
1 Aug 2024 | CNY | 0.564 | 0.566 | 0.556 | 0.559 | 0.559 | -0.004 (-0.71%) | 5,333,400 |
31 Jul 2024 | CNY | 0.545 | 0.563 | 0.545 | 0.563 | 0.563 | +0.018 (+3.30%) | 3,804,100 |
30 Jul 2024 | CNY | 0.547 | 0.547 | 0.539 | 0.545 | 0.545 | -0.005 (-0.91%) | 1,095,900 |
29 Jul 2024 | CNY | 0.548 | 0.555 | 0.546 | 0.55 | 0.55 | +0.001 (+0.18%) | 1,463,900 |
26 Jul 2024 | CNY | 0.545 | 0.55 | 0.54 | 0.549 | 0.549 | +0.009 (+1.67%) | 4,737,500 |
25 Jul 2024 | CNY | 0.551 | 0.551 | 0.536 | 0.54 | 0.54 | -0.01 (-1.82%) | 2,051,300 |
24 Jul 2024 | CNY | 0.558 | 0.561 | 0.546 | 0.55 | 0.55 | -0.008 (-1.43%) | 2,906,500 |
23 Jul 2024 | CNY | 0.571 | 0.571 | 0.557 | 0.558 | 0.558 | -0.017 (-2.96%) | 1,982,700 |
22 Jul 2024 | CNY | 0.574 | 0.584 | 0.57 | 0.575 | 0.575 | 0.0 (0.0%) | 1,629,800 |
19 Jul 2024 | CNY | 0.568 | 0.579 | 0.568 | 0.575 | 0.575 | +0.001 (+0.17%) | 1,630,100 |
18 Jul 2024 | CNY | 0.574 | 0.574 | 0.558 | 0.574 | 0.574 | 0.0 (0.0%) | 2,125,800 |
17 Jul 2024 | CNY | 0.585 | 0.585 | 0.574 | 0.574 | 0.574 | -0.012 (-2.05%) | 2,214,500 |
16 Jul 2024 | CNY | 0.565 | 0.586 | 0.565 | 0.586 | 0.586 | +0.015 (+2.63%) | 3,945,800 |
15 Jul 2024 | CNY | 0.57 | 0.572 | 0.564 | 0.571 | 0.571 | -0.005 (-0.87%) | 1,680,900 |
12 Jul 2024 | CNY | 0.572 | 0.578 | 0.569 | 0.576 | 0.576 | -0.004 (-0.69%) | 2,116,800 |
11 Jul 2024 | CNY | 0.578 | 0.584 | 0.571 | 0.58 | 0.58 | +0.005 (+0.87%) | 4,274,000 |
10 Jul 2024 | CNY | 0.57 | 0.578 | 0.57 | 0.575 | 0.575 | +0.005 (+0.88%) | 2,156,600 |
9 Jul 2024 | CNY | 0.555 | 0.572 | 0.554 | 0.57 | 0.57 | +0.019 (+3.45%) | 2,498,100 |
8 Jul 2024 | CNY | 0.555 | 0.557 | 0.549 | 0.551 | 0.551 | -0.006 (-1.08%) | 2,243,300 |
5 Jul 2024 | CNY | 0.555 | 0.557 | 0.547 | 0.557 | 0.557 | +0.001 (+0.18%) | 1,982,200 |
4 Jul 2024 | CNY | 0.563 | 0.565 | 0.556 | 0.556 | 0.556 | -0.005 (-0.89%) | 1,840,100 |
3 Jul 2024 | CNY | 0.564 | 0.564 | 0.556 | 0.561 | 0.561 | -0.003 (-0.53%) | 867,300 |
2 Jul 2024 | CNY | 0.568 | 0.571 | 0.562 | 0.564 | 0.564 | -0.005 (-0.88%) | 2,752,000 |
1 Jul 2024 | CNY | 0.564 | 0.57 | 0.557 | 0.569 | 0.569 | +0.003 (+0.53%) | 2,949,879 |
28 Jun 2024 | CNY | 0.559 | 0.573 | 0.556 | 0.566 | 0.566 | +0.008 (+1.43%) | 3,406,200 |
27 Jun 2024 | CNY | 0.562 | 0.57 | 0.558 | 0.558 | 0.558 | -0.004 (-0.71%) | 3,061,200 |
26 Jun 2024 | CNY | 0.547 | 0.567 | 0.546 | 0.562 | 0.562 | +0.018 (+3.31%) | 4,828,299 |
25 Jun 2024 | CNY | 0.559 | 0.564 | 0.543 | 0.544 | 0.544 | -0.016 (-2.86%) | 4,291,900 |