Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 0.552 | 0.578 | 0.552 | 0.575 | 0.575 | +0.028 (+5.12%) | 220,795,407 |
26 Sep 2024 | CNY | 0.509 | 0.549 | 0.509 | 0.547 | 0.547 | +0.014 (+2.63%) | 9,767,863 |
25 Sep 2024 | CNY | 0.509 | 0.542 | 0.509 | 0.533 | 0.533 | +0.006 (+1.14%) | 6,483,773 |
24 Sep 2024 | CNY | 0.509 | 0.527 | 0.509 | 0.527 | 0.527 | +0.018 (+3.54%) | 5,915,632 |
23 Sep 2024 | CNY | 0.508 | 0.512 | 0.507 | 0.509 | 0.509 | +0.002 (+0.39%) | 2,070,313 |
20 Sep 2024 | CNY | 0.508 | 0.508 | 0.504 | 0.507 | 0.507 | -0.002 (-0.39%) | 2,500,520 |
19 Sep 2024 | CNY | 0.507 | 0.511 | 0.503 | 0.509 | 0.509 | +0.003 (+0.59%) | 2,979,207 |
18 Sep 2024 | CNY | 0.507 | 0.508 | 0.504 | 0.506 | 0.506 | 0.0 (0.0%) | 2,153,090 |
13 Sep 2024 | CNY | 0.507 | 0.51 | 0.504 | 0.506 | 0.506 | 0.0 (0.0%) | 876,907 |
12 Sep 2024 | CNY | 0.519 | 0.519 | 0.504 | 0.506 | 0.506 | -0.001 (-0.20%) | 2,457,623 |
11 Sep 2024 | CNY | 0.519 | 0.519 | 0.504 | 0.507 | 0.507 | -0.001 (-0.20%) | 1,404,363 |
10 Sep 2024 | CNY | 0.519 | 0.519 | 0.506 | 0.508 | 0.508 | -0.001 (-0.20%) | 2,274,200 |
9 Sep 2024 | CNY | 0.519 | 0.519 | 0.507 | 0.509 | 0.509 | -0.006 (-1.17%) | 1,875,800 |
6 Sep 2024 | CNY | 0.519 | 0.52 | 0.513 | 0.515 | 0.515 | -0.005 (-0.96%) | 1,999,172 |
5 Sep 2024 | CNY | 0.525 | 0.525 | 0.518 | 0.52 | 0.52 | -0.001 (-0.19%) | 2,441,739 |
4 Sep 2024 | CNY | 0.525 | 0.525 | 0.52 | 0.521 | 0.521 | -0.005 (-0.95%) | 2,046,300 |
3 Sep 2024 | CNY | 0.525 | 0.527 | 0.521 | 0.526 | 0.526 | +0.003 (+0.57%) | 2,671,048 |
2 Sep 2024 | CNY | 0.525 | 0.536 | 0.523 | 0.523 | 0.523 | -0.013 (-2.43%) | 4,156,867 |
30 Aug 2024 | CNY | 0.525 | 0.54 | 0.524 | 0.536 | 0.536 | +0.01 (+1.90%) | 5,474,336 |
29 Aug 2024 | CNY | 0.525 | 0.527 | 0.519 | 0.526 | 0.526 | +0.003 (+0.57%) | 1,869,602 |
28 Aug 2024 | CNY | 0.531 | 0.531 | 0.521 | 0.523 | 0.523 | -0.003 (-0.57%) | 1,643,900 |
27 Aug 2024 | CNY | 0.531 | 0.531 | 0.524 | 0.526 | 0.526 | -0.004 (-0.75%) | 1,172,700 |
26 Aug 2024 | CNY | 0.531 | 0.531 | 0.528 | 0.53 | 0.53 | -0.001 (-0.19%) | 2,944,700 |
23 Aug 2024 | CNY | 0.527 | 0.532 | 0.522 | 0.531 | 0.531 | +0.003 (+0.57%) | 3,716,659 |
22 Aug 2024 | CNY | 0.529 | 0.529 | 0.525 | 0.528 | 0.528 | -0.002 (-0.38%) | 2,682,100 |
21 Aug 2024 | CNY | 0.527 | 0.533 | 0.527 | 0.53 | 0.53 | +0.001 (+0.19%) | 2,650,557 |
20 Aug 2024 | CNY | 0.528 | 0.533 | 0.527 | 0.529 | 0.529 | -0.002 (-0.38%) | 3,007,600 |
19 Aug 2024 | CNY | 0.528 | 0.534 | 0.528 | 0.531 | 0.531 | +0.003 (+0.57%) | 4,185,247 |
16 Aug 2024 | CNY | 0.528 | 0.532 | 0.526 | 0.528 | 0.528 | 0.0 (0.0%) | 1,766,983 |
15 Aug 2024 | CNY | 0.529 | 0.531 | 0.524 | 0.528 | 0.528 | +0.002 (+0.38%) | 5,782,585 |