Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 0.535 | 0.539 | 0.532 | 0.537 | 0.537 | +0.001 (+0.19%) | 26,119,090 |
15 May 2024 | CNY | 0.542 | 0.542 | 0.534 | 0.536 | 0.536 | -0.006 (-1.11%) | 29,005,500 |
14 May 2024 | CNY | 0.538 | 0.544 | 0.538 | 0.542 | 0.542 | +0.003 (+0.56%) | 21,743,900 |
13 May 2024 | CNY | 0.54 | 0.541 | 0.536 | 0.539 | 0.539 | -0.003 (-0.55%) | 34,717,000 |
10 May 2024 | CNY | 0.546 | 0.546 | 0.538 | 0.542 | 0.542 | -0.001 (-0.18%) | 23,795,900 |
9 May 2024 | CNY | 0.538 | 0.544 | 0.538 | 0.543 | 0.543 | +0.005 (+0.93%) | 41,445,200 |
8 May 2024 | CNY | 0.542 | 0.543 | 0.537 | 0.538 | 0.538 | -0.007 (-1.28%) | 26,045,800 |
7 May 2024 | CNY | 0.545 | 0.546 | 0.541 | 0.545 | 0.545 | -0.002 (-0.37%) | 36,872,600 |
6 May 2024 | CNY | 0.538 | 0.547 | 0.537 | 0.547 | 0.547 | +0.015 (+2.82%) | 116,243,600 |
30 Apr 2024 | CNY | 0.529 | 0.536 | 0.529 | 0.532 | 0.532 | 0.0 (0.0%) | 39,859,800 |
29 Apr 2024 | CNY | 0.522 | 0.535 | 0.521 | 0.532 | 0.532 | +0.009 (+1.72%) | 50,255,200 |
26 Apr 2024 | CNY | 0.512 | 0.524 | 0.512 | 0.523 | 0.523 | +0.009 (+1.75%) | 34,850,300 |
25 Apr 2024 | CNY | 0.512 | 0.517 | 0.51 | 0.514 | 0.514 | +0.001 (+0.19%) | 39,042,700 |
24 Apr 2024 | CNY | 0.513 | 0.513 | 0.509 | 0.513 | 0.513 | 0.0 (0.0%) | 20,508,200 |
23 Apr 2024 | CNY | 0.511 | 0.514 | 0.507 | 0.513 | 0.513 | +0.002 (+0.39%) | 38,123,232 |
22 Apr 2024 | CNY | 0.507 | 0.513 | 0.506 | 0.511 | 0.511 | +0.004 (+0.79%) | 28,284,800 |
19 Apr 2024 | CNY | 0.51 | 0.51 | 0.503 | 0.507 | 0.507 | -0.004 (-0.78%) | 40,898,300 |
18 Apr 2024 | CNY | 0.51 | 0.517 | 0.508 | 0.511 | 0.511 | 0.0 (0.0%) | 32,453,300 |
17 Apr 2024 | CNY | 0.505 | 0.511 | 0.503 | 0.511 | 0.511 | +0.005 (+0.99%) | 42,793,400 |
16 Apr 2024 | CNY | 0.511 | 0.511 | 0.504 | 0.506 | 0.506 | -0.004 (-0.78%) | 33,295,600 |
15 Apr 2024 | CNY | 0.502 | 0.512 | 0.502 | 0.51 | 0.51 | +0.008 (+1.59%) | 50,353,000 |
12 Apr 2024 | CNY | 0.508 | 0.509 | 0.5 | 0.502 | 0.502 | -0.003 (-0.59%) | 31,608,100 |
11 Apr 2024 | CNY | 0.507 | 0.508 | 0.504 | 0.505 | 0.505 | -0.003 (-0.59%) | 52,862,500 |
10 Apr 2024 | CNY | 0.509 | 0.512 | 0.505 | 0.508 | 0.508 | -0.003 (-0.59%) | 19,138,200 |
9 Apr 2024 | CNY | 0.508 | 0.512 | 0.505 | 0.511 | 0.511 | +0.002 (+0.39%) | 49,372,400 |
8 Apr 2024 | CNY | 0.516 | 0.516 | 0.508 | 0.509 | 0.509 | -0.008 (-1.55%) | 48,115,465 |
3 Apr 2024 | CNY | 0.52 | 0.52 | 0.514 | 0.517 | 0.517 | -0.002 (-0.39%) | 35,523,400 |
2 Apr 2024 | CNY | 0.524 | 0.524 | 0.516 | 0.519 | 0.519 | -0.005 (-0.95%) | 46,089,400 |
1 Apr 2024 | CNY | 0.514 | 0.524 | 0.514 | 0.524 | 0.524 | +0.011 (+2.14%) | 40,435,600 |
29 Mar 2024 | CNY | 0.513 | 0.515 | 0.509 | 0.513 | 0.513 | -0.001 (-0.19%) | 8,369,800 |