Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 0.55 | 0.552 | 0.547 | 0.55 | 0.55 | -0.003 (-0.54%) | 4,050,018 |
20 May 2024 | CNY | 0.55 | 0.554 | 0.545 | 0.553 | 0.553 | -0.002 (-0.36%) | 5,152,700 |
17 May 2024 | CNY | 0.551 | 0.555 | 0.543 | 0.555 | 0.555 | +0.004 (+0.73%) | 5,539,790 |
16 May 2024 | CNY | 0.551 | 0.553 | 0.548 | 0.551 | 0.551 | -0.001 (-0.18%) | 4,736,283 |
15 May 2024 | CNY | 0.552 | 0.552 | 0.552 | 0.552 | 0.552 | 0.0 (0.0%) | 2,718,639 |
14 May 2024 | CNY | 0.552 | 0.552 | 0.552 | 0.552 | 0.552 | 0.0 (0.0%) | 3,221,600 |
13 May 2024 | CNY | 0.552 | 0.552 | 0.552 | 0.552 | 0.552 | -0.008 (-1.43%) | 3,960,626 |
10 May 2024 | CNY | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.003 (-0.53%) | 2,410,200 |
9 May 2024 | CNY | 0.563 | 0.563 | 0.563 | 0.563 | 0.563 | +0.008 (+1.44%) | 5,500,746 |
8 May 2024 | CNY | 0.562 | 0.562 | 0.554 | 0.555 | 0.555 | -0.008 (-1.42%) | 130,420,624 |
7 May 2024 | CNY | 0.562 | 0.563 | 0.559 | 0.563 | 0.563 | +0.001 (+0.18%) | 145,959,996 |
6 May 2024 | CNY | 0.562 | 0.562 | 0.562 | 0.562 | 0.562 | +0.01 (+1.81%) | 6,657,480 |
30 Apr 2024 | CNY | 0.552 | 0.552 | 0.552 | 0.552 | 0.552 | -0.007 (-1.25%) | 3,619,768 |
29 Apr 2024 | CNY | 0.559 | 0.559 | 0.559 | 0.559 | 0.559 | +0.008 (+1.45%) | 9,480,702 |
26 Apr 2024 | CNY | 0.551 | 0.551 | 0.551 | 0.551 | 0.551 | +0.012 (+2.23%) | 8,023,384 |
25 Apr 2024 | CNY | 0.539 | 0.539 | 0.539 | 0.539 | 0.539 | +0.001 (+0.19%) | 1,448,139 |
24 Apr 2024 | CNY | 0.538 | 0.538 | 0.538 | 0.538 | 0.538 | +0.005 (+0.94%) | 2,880,933 |
23 Apr 2024 | CNY | 0.543 | 0.543 | 0.531 | 0.533 | 0.533 | -0.003 (-0.56%) | 2,407,227 |
22 Apr 2024 | CNY | 0.543 | 0.543 | 0.533 | 0.536 | 0.536 | -0.001 (-0.19%) | 3,700,283 |
19 Apr 2024 | CNY | 0.543 | 0.543 | 0.535 | 0.537 | 0.537 | -0.008 (-1.47%) | 6,010,079 |
18 Apr 2024 | CNY | 0.545 | 0.55 | 0.543 | 0.545 | 0.545 | -0.003 (-0.55%) | 5,195,500 |
17 Apr 2024 | CNY | 0.548 | 0.548 | 0.548 | 0.548 | 0.548 | +0.007 (+1.29%) | 4,831,367 |
16 Apr 2024 | CNY | 0.541 | 0.541 | 0.541 | 0.541 | 0.541 | -0.004 (-0.73%) | 6,370,390 |
15 Apr 2024 | CNY | 0.545 | 0.545 | 0.545 | 0.545 | 0.545 | +0.01 (+1.87%) | 6,030,285 |
12 Apr 2024 | CNY | 0.538 | 0.54 | 0.534 | 0.535 | 0.535 | -0.003 (-0.56%) | 2,456,900 |
11 Apr 2024 | CNY | 0.541 | 0.541 | 0.532 | 0.538 | 0.538 | +0.004 (+0.75%) | 3,864,242 |
10 Apr 2024 | CNY | 0.541 | 0.541 | 0.532 | 0.534 | 0.534 | -0.008 (-1.48%) | 3,499,250 |
9 Apr 2024 | CNY | 0.547 | 0.547 | 0.538 | 0.542 | 0.542 | -0.002 (-0.37%) | 2,038,600 |
8 Apr 2024 | CNY | 0.547 | 0.548 | 0.542 | 0.544 | 0.544 | -0.003 (-0.55%) | 3,523,723 |
3 Apr 2024 | CNY | 0.547 | 0.55 | 0.546 | 0.547 | 0.547 | -0.002 (-0.36%) | 2,895,500 |