Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2024 | CNY | 0.571 | 0.574 | 0.559 | 0.56 | 0.56 | -0.015 (-2.61%) | 2,119,360 |
21 Jun 2024 | CNY | 0.566 | 0.575 | 0.561 | 0.575 | 0.575 | +0.005 (+0.88%) | 3,260,577 |
20 Jun 2024 | CNY | 0.58 | 0.582 | 0.57 | 0.57 | 0.57 | -0.011 (-1.89%) | 3,631,400 |
19 Jun 2024 | CNY | 0.586 | 0.589 | 0.579 | 0.581 | 0.581 | -0.005 (-0.85%) | 3,147,300 |
18 Jun 2024 | CNY | 0.576 | 0.592 | 0.576 | 0.586 | 0.586 | +0.009 (+1.56%) | 4,312,200 |
17 Jun 2024 | CNY | 0.57 | 0.582 | 0.566 | 0.577 | 0.577 | +0.007 (+1.23%) | 6,475,845 |
14 Jun 2024 | CNY | 0.558 | 0.572 | 0.558 | 0.57 | 0.57 | +0.01 (+1.79%) | 7,863,700 |
13 Jun 2024 | CNY | 0.558 | 0.567 | 0.558 | 0.56 | 0.56 | +0.002 (+0.36%) | 3,267,800 |
12 Jun 2024 | CNY | 0.556 | 0.564 | 0.556 | 0.558 | 0.558 | +0.003 (+0.54%) | 1,989,900 |
11 Jun 2024 | CNY | 0.551 | 0.555 | 0.547 | 0.555 | 0.555 | +0.004 (+0.73%) | 2,544,718 |
7 Jun 2024 | CNY | 0.557 | 0.558 | 0.546 | 0.551 | 0.551 | -0.005 (-0.90%) | 3,624,600 |
6 Jun 2024 | CNY | 0.562 | 0.563 | 0.555 | 0.556 | 0.556 | 0.0 (0.0%) | 1,614,600 |
5 Jun 2024 | CNY | 0.558 | 0.561 | 0.555 | 0.556 | 0.556 | -0.001 (-0.18%) | 1,095,500 |
4 Jun 2024 | CNY | 0.553 | 0.557 | 0.55 | 0.557 | 0.557 | +0.007 (+1.27%) | 1,602,800 |
3 Jun 2024 | CNY | 0.545 | 0.554 | 0.544 | 0.55 | 0.55 | +0.004 (+0.73%) | 3,617,600 |
31 May 2024 | CNY | 0.546 | 0.552 | 0.546 | 0.546 | 0.546 | +0.001 (+0.18%) | 1,339,100 |
30 May 2024 | CNY | 0.539 | 0.548 | 0.537 | 0.545 | 0.545 | +0.001 (+0.18%) | 1,816,900 |
29 May 2024 | CNY | 0.541 | 0.549 | 0.54 | 0.544 | 0.544 | +0.003 (+0.55%) | 2,640,700 |
28 May 2024 | CNY | 0.551 | 0.552 | 0.54 | 0.541 | 0.541 | -0.01 (-1.81%) | 2,877,100 |
27 May 2024 | CNY | 0.549 | 0.554 | 0.541 | 0.551 | 0.551 | +0.007 (+1.29%) | 1,244,600 |
24 May 2024 | CNY | 0.555 | 0.56 | 0.544 | 0.544 | 0.544 | -0.011 (-1.98%) | 4,583,100 |
23 May 2024 | CNY | 0.564 | 0.565 | 0.555 | 0.555 | 0.555 | -0.009 (-1.60%) | 2,745,300 |
22 May 2024 | CNY | 0.56 | 0.565 | 0.558 | 0.564 | 0.564 | +0.004 (+0.71%) | 3,365,200 |
21 May 2024 | CNY | 0.563 | 0.564 | 0.56 | 0.56 | 0.56 | -0.003 (-0.53%) | 2,214,500 |
20 May 2024 | CNY | 0.559 | 0.564 | 0.556 | 0.563 | 0.563 | +0.004 (+0.72%) | 3,020,000 |
17 May 2024 | CNY | 0.553 | 0.564 | 0.552 | 0.559 | 0.559 | +0.001 (+0.18%) | 3,242,100 |
16 May 2024 | CNY | 0.55 | 0.562 | 0.55 | 0.558 | 0.558 | +0.006 (+1.09%) | 2,632,490 |
15 May 2024 | CNY | 0.558 | 0.56 | 0.551 | 0.552 | 0.552 | -0.007 (-1.25%) | 1,267,026 |
14 May 2024 | CNY | 0.557 | 0.566 | 0.554 | 0.559 | 0.559 | +0.003 (+0.54%) | 1,967,200 |
13 May 2024 | CNY | 0.56 | 0.56 | 0.551 | 0.556 | 0.556 | -0.004 (-0.71%) | 3,931,000 |