Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2021 | CNY | 0.455 | 0.46 | 0.452 | 0.458 | 0.458 | -0.018 (-3.78%) | 201,692,105 |
6 Jul 2021 | CNY | 0.479 | 0.479 | 0.476 | 0.476 | 0.476 | +0.006 (+1.28%) | 130,540,356 |
5 Jul 2021 | CNY | 0.471 | 0.471 | 0.467 | 0.47 | 0.47 | -0.007 (-1.47%) | 142,272,021 |
2 Jul 2021 | CNY | 0.479 | 0.479 | 0.476 | 0.477 | 0.477 | +0.009 (+1.92%) | 110,164,307 |
1 Jul 2021 | CNY | 0.469 | 0.47 | 0.467 | 0.468 | 0.468 | +0.005 (+1.08%) | 58,615,783 |
30 Jun 2021 | CNY | 0.461 | 0.464 | 0.46 | 0.463 | 0.463 | +0.003 (+0.65%) | 57,174,415 |
29 Jun 2021 | CNY | 0.462 | 0.462 | 0.459 | 0.46 | 0.46 | -0.019 (-3.97%) | 78,078,278 |
28 Jun 2021 | CNY | 0.481 | 0.482 | 0.479 | 0.479 | 0.479 | +0.004 (+0.84%) | 80,704,038 |
25 Jun 2021 | CNY | 0.476 | 0.477 | 0.475 | 0.475 | 0.475 | +0.006 (+1.28%) | 70,648,951 |
24 Jun 2021 | CNY | 0.469 | 0.47 | 0.467 | 0.469 | 0.469 | +0.001 (+0.21%) | 79,948,858 |
23 Jun 2021 | CNY | 0.464 | 0.469 | 0.463 | 0.468 | 0.468 | +0.007 (+1.52%) | 93,549,947 |
22 Jun 2021 | CNY | 0.457 | 0.462 | 0.457 | 0.461 | 0.461 | +0.023 (+5.25%) | 221,502,769 |
21 Jun 2021 | CNY | 0.438 | 0.441 | 0.437 | 0.438 | 0.438 | -0.005 (-1.13%) | 124,540,226 |
18 Jun 2021 | CNY | 0.447 | 0.447 | 0.443 | 0.443 | 0.443 | -0.019 (-4.11%) | 145,127,154 |
17 Jun 2021 | CNY | 0.464 | 0.464 | 0.46 | 0.462 | 0.462 | -0.009 (-1.91%) | 117,069,442 |
16 Jun 2021 | CNY | 0.469 | 0.471 | 0.468 | 0.471 | 0.471 | +0.007 (+1.51%) | 105,384,119 |
15 Jun 2021 | CNY | 0.458 | 0.464 | 0.457 | 0.464 | 0.464 | +0.006 (+1.31%) | 122,839,001 |
11 Jun 2021 | CNY | 0.459 | 0.46 | 0.456 | 0.458 | 0.458 | -0.005 (-1.08%) | 106,481,994 |
10 Jun 2021 | CNY | 0.464 | 0.465 | 0.461 | 0.463 | 0.463 | -0.005 (-1.07%) | 77,490,599 |
9 Jun 2021 | CNY | 0.463 | 0.468 | 0.463 | 0.468 | 0.468 | +0.01 (+2.18%) | 131,077,511 |
8 Jun 2021 | CNY | 0.458 | 0.459 | 0.457 | 0.458 | 0.458 | +0.005 (+1.10%) | 97,309,488 |
7 Jun 2021 | CNY | 0.456 | 0.456 | 0.452 | 0.453 | 0.453 | -0.001 (-0.22%) | 136,207,300 |
4 Jun 2021 | CNY | 0.452 | 0.454 | 0.451 | 0.454 | 0.454 | +0.001 (+0.22%) | 185,006,377 |
3 Jun 2021 | CNY | 0.453 | 0.454 | 0.452 | 0.453 | 0.453 | +0.01 (+2.26%) | 161,296,000 |
2 Jun 2021 | CNY | 0.446 | 0.447 | 0.442 | 0.443 | 0.443 | +0.015 (+3.50%) | 294,109,632 |
1 Jun 2021 | CNY | 0.424 | 0.428 | 0.424 | 0.428 | 0.428 | +0.005 (+1.18%) | 89,346,938 |
31 May 2021 | CNY | 0.423 | 0.424 | 0.421 | 0.423 | 0.423 | 0.0 (0.0%) | 93,346,738 |
28 May 2021 | CNY | 0.423 | 0.425 | 0.423 | 0.423 | 0.423 | +0.008 (+1.93%) | 117,306,678 |
27 May 2021 | CNY | 0.418 | 0.419 | 0.415 | 0.415 | 0.415 | +0.004 (+0.97%) | 83,174,317 |
26 May 2021 | CNY | 0.416 | 0.416 | 0.411 | 0.411 | 0.411 | -0.01 (-2.38%) | 87,037,935 |