Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | CNY | 0.488 | 0.489 | 0.478 | 0.48 | 0.48 | -0.008 (-1.64%) | 44,032,570 |
9 May 2024 | CNY | 0.481 | 0.488 | 0.48 | 0.488 | 0.488 | +0.006 (+1.24%) | 46,696,900 |
8 May 2024 | CNY | 0.488 | 0.488 | 0.479 | 0.482 | 0.482 | -0.007 (-1.43%) | 105,025,700 |
7 May 2024 | CNY | 0.492 | 0.497 | 0.487 | 0.489 | 0.489 | -0.004 (-0.81%) | 61,789,700 |
6 May 2024 | CNY | 0.493 | 0.498 | 0.491 | 0.493 | 0.493 | +0.006 (+1.23%) | 60,778,100 |
30 Apr 2024 | CNY | 0.491 | 0.492 | 0.483 | 0.487 | 0.487 | -0.005 (-1.02%) | 79,064,800 |
29 Apr 2024 | CNY | 0.478 | 0.492 | 0.478 | 0.492 | 0.492 | +0.014 (+2.93%) | 89,672,749 |
26 Apr 2024 | CNY | 0.464 | 0.479 | 0.464 | 0.478 | 0.478 | +0.014 (+3.02%) | 113,218,573 |
25 Apr 2024 | CNY | 0.464 | 0.47 | 0.46 | 0.464 | 0.464 | -0.002 (-0.43%) | 50,978,400 |
24 Apr 2024 | CNY | 0.456 | 0.466 | 0.455 | 0.466 | 0.466 | +0.011 (+2.42%) | 32,503,900 |
23 Apr 2024 | CNY | 0.456 | 0.46 | 0.452 | 0.455 | 0.455 | -0.002 (-0.44%) | 24,723,900 |
22 Apr 2024 | CNY | 0.45 | 0.458 | 0.445 | 0.457 | 0.457 | 0.0 (0.0%) | 63,768,100 |
19 Apr 2024 | CNY | 0.466 | 0.466 | 0.454 | 0.457 | 0.457 | -0.011 (-2.35%) | 35,583,700 |
18 Apr 2024 | CNY | 0.466 | 0.475 | 0.463 | 0.468 | 0.468 | -0.002 (-0.43%) | 50,119,100 |
17 Apr 2024 | CNY | 0.459 | 0.471 | 0.457 | 0.47 | 0.47 | +0.015 (+3.30%) | 43,759,000 |
16 Apr 2024 | CNY | 0.466 | 0.467 | 0.453 | 0.455 | 0.455 | -0.012 (-2.57%) | 44,651,000 |
15 Apr 2024 | CNY | 0.465 | 0.472 | 0.461 | 0.467 | 0.467 | +0.003 (+0.65%) | 43,895,300 |
12 Apr 2024 | CNY | 0.465 | 0.472 | 0.463 | 0.464 | 0.464 | +0.001 (+0.22%) | 34,915,519 |
11 Apr 2024 | CNY | 0.462 | 0.47 | 0.46 | 0.463 | 0.463 | -0.001 (-0.22%) | 95,876,600 |
10 Apr 2024 | CNY | 0.475 | 0.475 | 0.46 | 0.464 | 0.464 | -0.012 (-2.52%) | 52,555,600 |
9 Apr 2024 | CNY | 0.473 | 0.476 | 0.467 | 0.476 | 0.476 | +0.003 (+0.63%) | 34,380,000 |
8 Apr 2024 | CNY | 0.479 | 0.48 | 0.471 | 0.473 | 0.473 | -0.007 (-1.46%) | 88,327,241 |
3 Apr 2024 | CNY | 0.488 | 0.488 | 0.476 | 0.48 | 0.48 | -0.008 (-1.64%) | 91,331,200 |
2 Apr 2024 | CNY | 0.496 | 0.497 | 0.484 | 0.488 | 0.488 | -0.008 (-1.61%) | 34,076,000 |
1 Apr 2024 | CNY | 0.486 | 0.498 | 0.486 | 0.496 | 0.496 | +0.013 (+2.69%) | 48,836,699 |
29 Mar 2024 | CNY | 0.485 | 0.485 | 0.475 | 0.483 | 0.483 | -0.004 (-0.82%) | 34,784,200 |
28 Mar 2024 | CNY | 0.474 | 0.491 | 0.472 | 0.487 | 0.487 | +0.016 (+3.40%) | 47,867,053 |
27 Mar 2024 | CNY | 0.488 | 0.49 | 0.471 | 0.471 | 0.471 | -0.018 (-3.68%) | 56,897,400 |
26 Mar 2024 | CNY | 0.496 | 0.501 | 0.486 | 0.489 | 0.489 | -0.006 (-1.21%) | 99,236,900 |
25 Mar 2024 | CNY | 0.507 | 0.51 | 0.495 | 0.495 | 0.495 | -0.013 (-2.56%) | 47,953,700 |