Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | CNY | 0.52 | 0.52 | 0.507 | 0.512 | 0.512 | -0.003 (-0.58%) | 262,800 |
9 May 2024 | CNY | 0.505 | 0.516 | 0.502 | 0.515 | 0.515 | +0.011 (+2.18%) | 2,240,800 |
8 May 2024 | CNY | 0.517 | 0.517 | 0.502 | 0.504 | 0.504 | -0.01 (-1.95%) | 1,349,700 |
7 May 2024 | CNY | 0.514 | 0.516 | 0.503 | 0.514 | 0.514 | 0.0 (0.0%) | 1,758,200 |
6 May 2024 | CNY | 0.506 | 0.517 | 0.506 | 0.514 | 0.514 | +0.01 (+1.98%) | 2,579,600 |
30 Apr 2024 | CNY | 0.512 | 0.512 | 0.5 | 0.504 | 0.504 | -0.008 (-1.56%) | 3,234,900 |
29 Apr 2024 | CNY | 0.499 | 0.512 | 0.498 | 0.512 | 0.512 | +0.013 (+2.61%) | 5,379,900 |
26 Apr 2024 | CNY | 0.482 | 0.499 | 0.481 | 0.499 | 0.499 | +0.016 (+3.31%) | 6,563,300 |
25 Apr 2024 | CNY | 0.477 | 0.492 | 0.477 | 0.483 | 0.483 | +0.004 (+0.84%) | 3,381,000 |
24 Apr 2024 | CNY | 0.477 | 0.48 | 0.475 | 0.479 | 0.479 | -0.001 (-0.21%) | 1,595,100 |
23 Apr 2024 | CNY | 0.487 | 0.509 | 0.474 | 0.48 | 0.48 | -0.003 (-0.62%) | 5,286,500 |
22 Apr 2024 | CNY | 0.475 | 0.483 | 0.47 | 0.483 | 0.483 | +0.007 (+1.47%) | 2,263,500 |
19 Apr 2024 | CNY | 0.487 | 0.491 | 0.474 | 0.476 | 0.476 | -0.011 (-2.26%) | 5,023,500 |
18 Apr 2024 | CNY | 0.48 | 0.495 | 0.473 | 0.487 | 0.487 | +0.006 (+1.25%) | 6,551,982 |
17 Apr 2024 | CNY | 0.465 | 0.481 | 0.465 | 0.481 | 0.481 | +0.015 (+3.22%) | 3,349,100 |
16 Apr 2024 | CNY | 0.482 | 0.485 | 0.466 | 0.466 | 0.466 | -0.019 (-3.92%) | 8,335,000 |
15 Apr 2024 | CNY | 0.485 | 0.501 | 0.479 | 0.485 | 0.485 | -0.003 (-0.61%) | 8,336,982 |
12 Apr 2024 | CNY | 0.494 | 0.504 | 0.48 | 0.488 | 0.488 | -0.002 (-0.41%) | 2,115,200 |
11 Apr 2024 | CNY | 0.49 | 0.493 | 0.486 | 0.49 | 0.49 | 0.0 (0.0%) | 2,505,400 |
10 Apr 2024 | CNY | 0.501 | 0.503 | 0.486 | 0.49 | 0.49 | -0.011 (-2.20%) | 4,129,500 |
9 Apr 2024 | CNY | 0.491 | 0.503 | 0.491 | 0.501 | 0.501 | +0.014 (+2.87%) | 4,735,600 |
8 Apr 2024 | CNY | 0.501 | 0.529 | 0.486 | 0.487 | 0.487 | -0.018 (-3.56%) | 4,359,400 |
3 Apr 2024 | CNY | 0.506 | 0.512 | 0.505 | 0.505 | 0.505 | -0.006 (-1.17%) | 199,800 |
2 Apr 2024 | CNY | 0.521 | 0.535 | 0.509 | 0.511 | 0.511 | -0.005 (-0.97%) | 642,500 |
1 Apr 2024 | CNY | 0.503 | 0.516 | 0.495 | 0.516 | 0.516 | +0.017 (+3.41%) | 4,098,800 |
29 Mar 2024 | CNY | 0.496 | 0.529 | 0.49 | 0.499 | 0.499 | +0.007 (+1.42%) | 4,983,100 |
28 Mar 2024 | CNY | 0.492 | 0.499 | 0.487 | 0.492 | 0.492 | 0.0 (0.0%) | 6,302,000 |
27 Mar 2024 | CNY | 0.499 | 0.502 | 0.489 | 0.492 | 0.492 | -0.011 (-2.19%) | 8,529,600 |
26 Mar 2024 | CNY | 0.505 | 0.539 | 0.498 | 0.503 | 0.503 | +0.007 (+1.41%) | 10,429,200 |
25 Mar 2024 | CNY | 0.52 | 0.52 | 0.491 | 0.496 | 0.496 | -0.024 (-4.62%) | 5,564,000 |