Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | CNY | 0.529 | 0.532 | 0.525 | 0.526 | 0.526 | -0.005 (-0.94%) | 1,701,500 |
13 Aug 2024 | CNY | 0.529 | 0.531 | 0.527 | 0.531 | 0.531 | +0.002 (+0.38%) | 3,575,512 |
12 Aug 2024 | CNY | 0.529 | 0.531 | 0.527 | 0.529 | 0.529 | -0.001 (-0.19%) | 2,113,508 |
9 Aug 2024 | CNY | 0.531 | 0.535 | 0.53 | 0.53 | 0.53 | -0.001 (-0.19%) | 800,500 |
8 Aug 2024 | CNY | 0.529 | 0.534 | 0.527 | 0.531 | 0.531 | +0.001 (+0.19%) | 1,845,521 |
7 Aug 2024 | CNY | 0.551 | 0.551 | 0.529 | 0.53 | 0.53 | -0.005 (-0.93%) | 2,810,200 |
6 Aug 2024 | CNY | 0.551 | 0.551 | 0.533 | 0.535 | 0.535 | 0.0 (0.0%) | 5,148,251 |
5 Aug 2024 | CNY | 0.551 | 0.551 | 0.534 | 0.535 | 0.535 | -0.01 (-1.83%) | 7,200,096 |
2 Aug 2024 | CNY | 0.551 | 0.551 | 0.543 | 0.545 | 0.545 | -0.008 (-1.45%) | 3,735,319 |
1 Aug 2024 | CNY | 0.545 | 0.557 | 0.545 | 0.553 | 0.553 | -0.004 (-0.72%) | 2,808,026 |
31 Jul 2024 | CNY | 0.545 | 0.557 | 0.544 | 0.557 | 0.557 | +0.012 (+2.20%) | 3,895,310 |
30 Jul 2024 | CNY | 0.544 | 0.546 | 0.542 | 0.545 | 0.545 | +0.002 (+0.37%) | 2,231,982 |
29 Jul 2024 | CNY | 0.544 | 0.548 | 0.543 | 0.543 | 0.543 | -0.007 (-1.27%) | 2,054,700 |
26 Jul 2024 | CNY | 0.544 | 0.55 | 0.543 | 0.55 | 0.55 | +0.006 (+1.10%) | 3,269,558 |
25 Jul 2024 | CNY | 0.565 | 0.565 | 0.542 | 0.544 | 0.544 | -0.002 (-0.37%) | 2,183,661 |
24 Jul 2024 | CNY | 0.565 | 0.565 | 0.543 | 0.546 | 0.546 | -0.007 (-1.27%) | 4,059,039 |
23 Jul 2024 | CNY | 0.565 | 0.569 | 0.552 | 0.553 | 0.553 | -0.016 (-2.81%) | 3,447,311 |
22 Jul 2024 | CNY | 0.57 | 0.572 | 0.566 | 0.569 | 0.569 | -0.002 (-0.35%) | 2,164,741 |
19 Jul 2024 | CNY | 0.57 | 0.572 | 0.564 | 0.571 | 0.571 | +0.001 (+0.18%) | 4,030,586 |
18 Jul 2024 | CNY | 0.568 | 0.57 | 0.56 | 0.57 | 0.57 | -0.001 (-0.18%) | 4,276,062 |
17 Jul 2024 | CNY | 0.556 | 0.572 | 0.556 | 0.571 | 0.571 | +0.001 (+0.18%) | 6,433,304 |
16 Jul 2024 | CNY | 0.556 | 0.572 | 0.556 | 0.57 | 0.57 | +0.01 (+1.79%) | 8,253,273 |
15 Jul 2024 | CNY | 0.556 | 0.561 | 0.556 | 0.56 | 0.56 | 0.0 (0.0%) | 1,724,986 |
12 Jul 2024 | CNY | 0.556 | 0.56 | 0.554 | 0.56 | 0.56 | +0.003 (+0.54%) | 7,186,566 |
11 Jul 2024 | CNY | 0.543 | 0.557 | 0.543 | 0.557 | 0.557 | +0.006 (+1.09%) | 5,316,604 |
10 Jul 2024 | CNY | 0.543 | 0.552 | 0.543 | 0.551 | 0.551 | -0.001 (-0.18%) | 3,932,574 |
9 Jul 2024 | CNY | 0.543 | 0.553 | 0.539 | 0.552 | 0.552 | +0.013 (+2.41%) | 9,997,577 |
8 Jul 2024 | CNY | 0.543 | 0.543 | 0.539 | 0.539 | 0.539 | -0.004 (-0.74%) | 4,037,864 |
5 Jul 2024 | CNY | 0.543 | 0.544 | 0.537 | 0.543 | 0.543 | 0.0 (0.0%) | 3,868,337 |
4 Jul 2024 | CNY | 0.547 | 0.548 | 0.543 | 0.543 | 0.543 | -0.003 (-0.55%) | 3,649,411 |