Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 0.62 | 0.62 | 0.607 | 0.609 | 0.609 | -0.01 (-1.62%) | 1,068,473 |
20 May 2024 | CNY | 0.62 | 0.621 | 0.616 | 0.619 | 0.619 | +0.003 (+0.49%) | 611,981 |
17 May 2024 | CNY | 0.588 | 0.621 | 0.588 | 0.616 | 0.616 | +0.005 (+0.82%) | 560,364 |
16 May 2024 | CNY | 0.588 | 0.612 | 0.588 | 0.611 | 0.611 | +0.015 (+2.52%) | 1,252,965 |
15 May 2024 | CNY | 0.596 | 0.596 | 0.596 | 0.596 | 0.596 | -0.005 (-0.83%) | 338,145 |
14 May 2024 | CNY | 0.601 | 0.601 | 0.601 | 0.601 | 0.601 | +0.001 (+0.17%) | 929,479 |
13 May 2024 | CNY | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | +0.003 (+0.50%) | 524,805 |
10 May 2024 | CNY | 0.597 | 0.597 | 0.597 | 0.597 | 0.597 | +0.014 (+2.40%) | 1,987,537 |
9 May 2024 | CNY | 0.583 | 0.583 | 0.583 | 0.583 | 0.583 | +0.006 (+1.04%) | 687,245 |
8 May 2024 | CNY | 0.583 | 0.584 | 0.576 | 0.577 | 0.577 | -0.005 (-0.86%) | 9,736,538 |
7 May 2024 | CNY | 0.582 | 0.582 | 0.582 | 0.582 | 0.582 | -0.002 (-0.34%) | 379,702 |
6 May 2024 | CNY | 0.584 | 0.584 | 0.584 | 0.584 | 0.584 | +0.022 (+3.91%) | 1,110,707 |
30 Apr 2024 | CNY | 0.562 | 0.562 | 0.562 | 0.562 | 0.562 | -0.001 (-0.18%) | 162,653 |
29 Apr 2024 | CNY | 0.563 | 0.563 | 0.563 | 0.563 | 0.563 | +0.003 (+0.54%) | 420,538 |
26 Apr 2024 | CNY | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | +0.017 (+3.13%) | 654,758 |
25 Apr 2024 | CNY | 0.543 | 0.543 | 0.543 | 0.543 | 0.543 | +0.002 (+0.37%) | 416,058 |
24 Apr 2024 | CNY | 0.541 | 0.541 | 0.541 | 0.541 | 0.541 | +0.015 (+2.85%) | 637,014 |
23 Apr 2024 | CNY | 0.521 | 0.528 | 0.52 | 0.526 | 0.526 | +0.008 (+1.54%) | 334,560 |
22 Apr 2024 | CNY | 0.521 | 0.522 | 0.514 | 0.518 | 0.518 | +0.007 (+1.37%) | 322,417 |
19 Apr 2024 | CNY | 0.512 | 0.512 | 0.509 | 0.511 | 0.511 | -0.006 (-1.16%) | 220,800 |
18 Apr 2024 | CNY | 0.519 | 0.522 | 0.516 | 0.517 | 0.517 | +0.005 (+0.98%) | 227,191 |
17 Apr 2024 | CNY | 0.513 | 0.515 | 0.511 | 0.512 | 0.512 | +0.001 (+0.20%) | 542,339 |
16 Apr 2024 | CNY | 0.523 | 0.523 | 0.51 | 0.511 | 0.511 | -0.012 (-2.29%) | 762,865 |
15 Apr 2024 | CNY | 0.523 | 0.523 | 0.523 | 0.523 | 0.523 | -0.004 (-0.76%) | 872,975 |
12 Apr 2024 | CNY | 0.531 | 0.531 | 0.525 | 0.527 | 0.527 | -0.009 (-1.68%) | 344,400 |
11 Apr 2024 | CNY | 0.531 | 0.536 | 0.529 | 0.536 | 0.536 | +0.001 (+0.19%) | 615,735 |
10 Apr 2024 | CNY | 0.527 | 0.536 | 0.527 | 0.535 | 0.535 | +0.009 (+1.71%) | 773,876 |
9 Apr 2024 | CNY | 0.533 | 0.533 | 0.524 | 0.526 | 0.526 | +0.006 (+1.15%) | 64,601 |
8 Apr 2024 | CNY | 0.533 | 0.533 | 0.52 | 0.52 | 0.52 | -0.006 (-1.14%) | 150,042 |
3 Apr 2024 | CNY | 0.533 | 0.533 | 0.526 | 0.526 | 0.526 | -0.002 (-0.38%) | 228,142 |