Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2024 | CNY | 0.625 | 0.673 | 0.625 | 0.659 | 0.659 | +0.031 (+4.94%) | 7,408,952 |
27 Sep 2024 | CNY | 0.625 | 0.637 | 0.617 | 0.628 | 0.628 | +0.014 (+2.28%) | 2,667,471 |
26 Sep 2024 | CNY | 0.56 | 0.614 | 0.56 | 0.614 | 0.614 | +0.022 (+3.72%) | 2,887,580 |
25 Sep 2024 | CNY | 0.56 | 0.608 | 0.56 | 0.592 | 0.592 | +0.003 (+0.51%) | 3,140,244 |
24 Sep 2024 | CNY | 0.56 | 0.589 | 0.56 | 0.589 | 0.589 | +0.024 (+4.25%) | 2,922,544 |
23 Sep 2024 | CNY | 0.56 | 0.569 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 193,200 |
20 Sep 2024 | CNY | 0.56 | 0.569 | 0.56 | 0.565 | 0.565 | +0.005 (+0.89%) | 875,500 |
19 Sep 2024 | CNY | 0.548 | 0.56 | 0.546 | 0.56 | 0.56 | +0.012 (+2.19%) | 714,195 |
18 Sep 2024 | CNY | 0.547 | 0.55 | 0.544 | 0.548 | 0.548 | +0.007 (+1.29%) | 98,400 |
13 Sep 2024 | CNY | 0.54 | 0.547 | 0.54 | 0.541 | 0.541 | +0.002 (+0.37%) | 223,268 |
12 Sep 2024 | CNY | 0.535 | 0.54 | 0.535 | 0.539 | 0.539 | +0.004 (+0.75%) | 169,700 |
11 Sep 2024 | CNY | 0.532 | 0.538 | 0.53 | 0.535 | 0.535 | -0.003 (-0.56%) | 151,200 |
10 Sep 2024 | CNY | 0.532 | 0.539 | 0.532 | 0.538 | 0.538 | +0.006 (+1.13%) | 146,000 |
9 Sep 2024 | CNY | 0.539 | 0.539 | 0.53 | 0.532 | 0.532 | -0.008 (-1.48%) | 281,100 |
6 Sep 2024 | CNY | 0.541 | 0.541 | 0.54 | 0.54 | 0.54 | -0.004 (-0.74%) | 127,300 |
5 Sep 2024 | CNY | 0.545 | 0.55 | 0.54 | 0.544 | 0.544 | -0.001 (-0.18%) | 66,600 |
4 Sep 2024 | CNY | 0.552 | 0.552 | 0.542 | 0.545 | 0.545 | -0.007 (-1.27%) | 102,153 |
3 Sep 2024 | CNY | 0.552 | 0.552 | 0.543 | 0.552 | 0.552 | 0.0 (0.0%) | 33,500 |
2 Sep 2024 | CNY | 0.555 | 0.555 | 0.551 | 0.552 | 0.552 | -0.01 (-1.78%) | 334,259 |
30 Aug 2024 | CNY | 0.554 | 0.565 | 0.554 | 0.562 | 0.562 | +0.009 (+1.63%) | 549,159 |
29 Aug 2024 | CNY | 0.548 | 0.554 | 0.545 | 0.553 | 0.553 | +0.001 (+0.18%) | 366,600 |
28 Aug 2024 | CNY | 0.556 | 0.556 | 0.548 | 0.552 | 0.552 | -0.004 (-0.72%) | 471,076 |
27 Aug 2024 | CNY | 0.55 | 0.557 | 0.55 | 0.556 | 0.556 | +0.001 (+0.18%) | 440,900 |
26 Aug 2024 | CNY | 0.55 | 0.557 | 0.55 | 0.555 | 0.555 | +0.005 (+0.91%) | 299,300 |
23 Aug 2024 | CNY | 0.55 | 0.553 | 0.549 | 0.55 | 0.55 | 0.0 (0.0%) | 35,200 |
22 Aug 2024 | CNY | 0.548 | 0.55 | 0.545 | 0.55 | 0.55 | +0.004 (+0.73%) | 71,900 |
21 Aug 2024 | CNY | 0.548 | 0.548 | 0.543 | 0.546 | 0.546 | -0.005 (-0.91%) | 32,900 |
20 Aug 2024 | CNY | 0.556 | 0.556 | 0.55 | 0.551 | 0.551 | -0.003 (-0.54%) | 131,400 |
19 Aug 2024 | CNY | 0.551 | 0.556 | 0.551 | 0.554 | 0.554 | +0.006 (+1.09%) | 241,621 |
16 Aug 2024 | CNY | 0.543 | 0.551 | 0.543 | 0.548 | 0.548 | +0.008 (+1.48%) | 328,500 |