Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | CNY | 0.523 | 0.525 | 0.509 | 0.514 | 0.514 | -0.008 (-1.53%) | 29,880,000 |
24 Jun 2024 | CNY | 0.535 | 0.536 | 0.521 | 0.522 | 0.522 | -0.013 (-2.43%) | 25,890,000 |
21 Jun 2024 | CNY | 0.533 | 0.537 | 0.53 | 0.535 | 0.535 | +0.002 (+0.38%) | 24,999,100 |
20 Jun 2024 | CNY | 0.541 | 0.545 | 0.532 | 0.533 | 0.533 | -0.01 (-1.84%) | 28,424,000 |
19 Jun 2024 | CNY | 0.55 | 0.55 | 0.542 | 0.543 | 0.543 | -0.007 (-1.27%) | 21,663,300 |
18 Jun 2024 | CNY | 0.548 | 0.553 | 0.546 | 0.55 | 0.55 | +0.002 (+0.36%) | 26,405,600 |
17 Jun 2024 | CNY | 0.546 | 0.551 | 0.544 | 0.548 | 0.548 | +0.001 (+0.18%) | 21,959,400 |
14 Jun 2024 | CNY | 0.553 | 0.553 | 0.543 | 0.547 | 0.547 | -0.006 (-1.08%) | 27,473,400 |
13 Jun 2024 | CNY | 0.552 | 0.556 | 0.548 | 0.553 | 0.553 | +0.001 (+0.18%) | 36,446,600 |
12 Jun 2024 | CNY | 0.548 | 0.557 | 0.547 | 0.552 | 0.552 | +0.002 (+0.36%) | 33,742,700 |
11 Jun 2024 | CNY | 0.545 | 0.552 | 0.54 | 0.55 | 0.55 | +0.004 (+0.73%) | 30,212,500 |
7 Jun 2024 | CNY | 0.544 | 0.551 | 0.54 | 0.546 | 0.546 | +0.002 (+0.37%) | 34,297,900 |
6 Jun 2024 | CNY | 0.556 | 0.557 | 0.541 | 0.544 | 0.544 | -0.011 (-1.98%) | 42,436,900 |
5 Jun 2024 | CNY | 0.545 | 0.563 | 0.545 | 0.555 | 0.555 | +0.006 (+1.09%) | 49,941,800 |
4 Jun 2024 | CNY | 0.543 | 0.55 | 0.539 | 0.549 | 0.549 | +0.005 (+0.92%) | 35,719,300 |
3 Jun 2024 | CNY | 0.551 | 0.551 | 0.54 | 0.544 | 0.544 | -0.003 (-0.55%) | 35,511,633 |
31 May 2024 | CNY | 0.542 | 0.551 | 0.542 | 0.547 | 0.547 | +0.006 (+1.11%) | 37,377,474 |
30 May 2024 | CNY | 0.532 | 0.546 | 0.527 | 0.541 | 0.541 | +0.008 (+1.50%) | 38,102,273 |
29 May 2024 | CNY | 0.534 | 0.539 | 0.529 | 0.533 | 0.533 | -0.002 (-0.37%) | 28,121,000 |
28 May 2024 | CNY | 0.539 | 0.542 | 0.532 | 0.535 | 0.535 | -0.003 (-0.56%) | 24,318,500 |
27 May 2024 | CNY | 0.533 | 0.539 | 0.526 | 0.538 | 0.538 | +0.002 (+0.37%) | 27,908,200 |
24 May 2024 | CNY | 0.545 | 0.545 | 0.534 | 0.536 | 0.536 | -0.01 (-1.83%) | 33,040,000 |
23 May 2024 | CNY | 0.555 | 0.557 | 0.545 | 0.546 | 0.546 | -0.004 (-0.73%) | 44,328,500 |
22 May 2024 | CNY | 0.552 | 0.555 | 0.547 | 0.55 | 0.55 | -0.002 (-0.36%) | 30,130,200 |
21 May 2024 | CNY | 0.557 | 0.558 | 0.552 | 0.552 | 0.552 | -0.009 (-1.60%) | 33,447,000 |
20 May 2024 | CNY | 0.555 | 0.565 | 0.552 | 0.561 | 0.561 | +0.006 (+1.08%) | 33,345,800 |
17 May 2024 | CNY | 0.543 | 0.555 | 0.542 | 0.555 | 0.555 | +0.01 (+1.83%) | 30,181,200 |
16 May 2024 | CNY | 0.547 | 0.551 | 0.542 | 0.545 | 0.545 | -0.002 (-0.37%) | 30,673,890 |
15 May 2024 | CNY | 0.555 | 0.556 | 0.545 | 0.547 | 0.547 | -0.008 (-1.44%) | 42,161,400 |
14 May 2024 | CNY | 0.556 | 0.561 | 0.552 | 0.555 | 0.555 | -0.003 (-0.54%) | 23,800,600 |