Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2024 | CNY | 0.483 | 0.483 | 0.474 | 0.475 | 0.475 | -0.009 (-1.86%) | 30,287,900 |
26 Jun 2024 | CNY | 0.481 | 0.484 | 0.476 | 0.484 | 0.484 | +0.003 (+0.62%) | 23,107,800 |
25 Jun 2024 | CNY | 0.48 | 0.485 | 0.478 | 0.481 | 0.481 | -0.001 (-0.21%) | 45,852,300 |
24 Jun 2024 | CNY | 0.48 | 0.486 | 0.477 | 0.482 | 0.482 | -0.003 (-0.62%) | 37,459,100 |
21 Jun 2024 | CNY | 0.486 | 0.486 | 0.481 | 0.485 | 0.485 | -0.002 (-0.41%) | 28,318,800 |
20 Jun 2024 | CNY | 0.494 | 0.495 | 0.485 | 0.487 | 0.487 | -0.006 (-1.22%) | 44,477,700 |
19 Jun 2024 | CNY | 0.498 | 0.499 | 0.492 | 0.493 | 0.493 | -0.005 (-1.00%) | 39,706,400 |
18 Jun 2024 | CNY | 0.5 | 0.502 | 0.496 | 0.498 | 0.498 | -0.002 (-0.40%) | 23,661,700 |
17 Jun 2024 | CNY | 0.5 | 0.501 | 0.498 | 0.5 | 0.5 | -0.003 (-0.60%) | 14,559,200 |
14 Jun 2024 | CNY | 0.501 | 0.504 | 0.495 | 0.503 | 0.503 | +0.002 (+0.40%) | 38,729,600 |
13 Jun 2024 | CNY | 0.507 | 0.507 | 0.5 | 0.501 | 0.501 | -0.006 (-1.18%) | 27,875,300 |
12 Jun 2024 | CNY | 0.506 | 0.508 | 0.504 | 0.507 | 0.507 | +0.001 (+0.20%) | 18,808,300 |
11 Jun 2024 | CNY | 0.51 | 0.51 | 0.502 | 0.506 | 0.506 | -0.003 (-0.59%) | 26,917,200 |
7 Jun 2024 | CNY | 0.514 | 0.516 | 0.506 | 0.509 | 0.509 | -0.004 (-0.78%) | 43,641,900 |
6 Jun 2024 | CNY | 0.517 | 0.518 | 0.512 | 0.513 | 0.513 | -0.003 (-0.58%) | 33,182,600 |
5 Jun 2024 | CNY | 0.52 | 0.52 | 0.515 | 0.516 | 0.516 | -0.004 (-0.77%) | 44,383,100 |
4 Jun 2024 | CNY | 0.512 | 0.52 | 0.511 | 0.52 | 0.52 | +0.008 (+1.56%) | 72,413,600 |
3 Jun 2024 | CNY | 0.512 | 0.515 | 0.508 | 0.512 | 0.512 | +0.001 (+0.20%) | 37,228,200 |
31 May 2024 | CNY | 0.513 | 0.517 | 0.51 | 0.511 | 0.511 | 0.0 (0.0%) | 34,699,600 |
30 May 2024 | CNY | 0.516 | 0.517 | 0.511 | 0.511 | 0.511 | -0.005 (-0.97%) | 16,741,000 |
29 May 2024 | CNY | 0.513 | 0.518 | 0.513 | 0.516 | 0.516 | 0.0 (0.0%) | 32,869,400 |
28 May 2024 | CNY | 0.522 | 0.522 | 0.515 | 0.516 | 0.516 | -0.005 (-0.96%) | 30,579,500 |
27 May 2024 | CNY | 0.519 | 0.521 | 0.515 | 0.521 | 0.521 | +0.003 (+0.58%) | 37,725,000 |
24 May 2024 | CNY | 0.524 | 0.524 | 0.517 | 0.518 | 0.518 | -0.006 (-1.15%) | 23,918,300 |
23 May 2024 | CNY | 0.53 | 0.53 | 0.522 | 0.524 | 0.524 | -0.006 (-1.13%) | 41,877,900 |
22 May 2024 | CNY | 0.533 | 0.533 | 0.528 | 0.53 | 0.53 | -0.002 (-0.38%) | 39,835,700 |
21 May 2024 | CNY | 0.535 | 0.535 | 0.53 | 0.532 | 0.532 | -0.003 (-0.56%) | 34,744,200 |
20 May 2024 | CNY | 0.536 | 0.538 | 0.532 | 0.535 | 0.535 | 0.0 (0.0%) | 38,671,500 |
17 May 2024 | CNY | 0.534 | 0.537 | 0.528 | 0.535 | 0.535 | -0.002 (-0.37%) | 37,250,500 |
16 May 2024 | CNY | 0.535 | 0.539 | 0.532 | 0.537 | 0.537 | +0.001 (+0.19%) | 26,119,090 |