Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 0.528 | 0.546 | 0.527 | 0.545 | 0.545 | +0.022 (+4.21%) | 25,169,800 |
26 Sep 2024 | CNY | 0.505 | 0.524 | 0.501 | 0.523 | 0.523 | +0.017 (+3.36%) | 44,241,800 |
25 Sep 2024 | CNY | 0.5 | 0.512 | 0.499 | 0.506 | 0.506 | +0.009 (+1.81%) | 47,200,400 |
24 Sep 2024 | CNY | 0.486 | 0.498 | 0.48 | 0.497 | 0.497 | +0.016 (+3.33%) | 41,746,000 |
23 Sep 2024 | CNY | 0.478 | 0.486 | 0.477 | 0.481 | 0.481 | +0.001 (+0.21%) | 23,541,900 |
20 Sep 2024 | CNY | 0.487 | 0.487 | 0.476 | 0.48 | 0.48 | -0.008 (-1.64%) | 29,880,600 |
19 Sep 2024 | CNY | 0.493 | 0.493 | 0.48 | 0.488 | 0.488 | 0.0 (0.0%) | 43,312,248 |
18 Sep 2024 | CNY | 0.488 | 0.489 | 0.481 | 0.488 | 0.488 | 0.0 (0.0%) | 38,236,529 |
13 Sep 2024 | CNY | 0.493 | 0.493 | 0.487 | 0.488 | 0.488 | -0.005 (-1.01%) | 26,968,700 |
12 Sep 2024 | CNY | 0.495 | 0.5 | 0.492 | 0.493 | 0.493 | -0.001 (-0.20%) | 24,370,700 |
11 Sep 2024 | CNY | 0.494 | 0.495 | 0.492 | 0.494 | 0.494 | -0.001 (-0.20%) | 20,225,700 |
10 Sep 2024 | CNY | 0.493 | 0.496 | 0.487 | 0.495 | 0.495 | +0.003 (+0.61%) | 23,910,350 |
9 Sep 2024 | CNY | 0.493 | 0.496 | 0.49 | 0.492 | 0.492 | -0.002 (-0.40%) | 21,738,950 |
6 Sep 2024 | CNY | 0.502 | 0.502 | 0.493 | 0.494 | 0.494 | -0.007 (-1.40%) | 24,688,900 |
5 Sep 2024 | CNY | 0.499 | 0.503 | 0.497 | 0.501 | 0.501 | +0.002 (+0.40%) | 20,606,500 |
4 Sep 2024 | CNY | 0.495 | 0.501 | 0.494 | 0.499 | 0.499 | 0.0 (0.0%) | 18,774,200 |
3 Sep 2024 | CNY | 0.495 | 0.5 | 0.495 | 0.499 | 0.499 | +0.006 (+1.22%) | 18,705,600 |
2 Sep 2024 | CNY | 0.511 | 0.511 | 0.492 | 0.493 | 0.493 | -0.018 (-3.52%) | 47,712,000 |
30 Aug 2024 | CNY | 0.504 | 0.516 | 0.504 | 0.511 | 0.511 | +0.007 (+1.39%) | 40,642,472 |
29 Aug 2024 | CNY | 0.496 | 0.507 | 0.494 | 0.504 | 0.504 | +0.008 (+1.61%) | 26,290,700 |
28 Aug 2024 | CNY | 0.493 | 0.499 | 0.491 | 0.496 | 0.496 | +0.004 (+0.81%) | 27,850,900 |
27 Aug 2024 | CNY | 0.5 | 0.5 | 0.491 | 0.492 | 0.492 | -0.008 (-1.60%) | 33,013,200 |
26 Aug 2024 | CNY | 0.501 | 0.504 | 0.497 | 0.5 | 0.5 | -0.003 (-0.60%) | 22,489,400 |
23 Aug 2024 | CNY | 0.503 | 0.505 | 0.499 | 0.503 | 0.503 | 0.0 (0.0%) | 25,634,800 |
22 Aug 2024 | CNY | 0.506 | 0.509 | 0.5 | 0.503 | 0.503 | -0.003 (-0.59%) | 68,071,100 |
21 Aug 2024 | CNY | 0.51 | 0.51 | 0.504 | 0.506 | 0.506 | -0.003 (-0.59%) | 73,423,400 |
20 Aug 2024 | CNY | 0.517 | 0.518 | 0.505 | 0.509 | 0.509 | -0.008 (-1.55%) | 34,210,900 |
19 Aug 2024 | CNY | 0.519 | 0.522 | 0.516 | 0.517 | 0.517 | -0.002 (-0.39%) | 22,384,300 |
16 Aug 2024 | CNY | 0.527 | 0.527 | 0.517 | 0.519 | 0.519 | -0.008 (-1.52%) | 37,801,500 |
15 Aug 2024 | CNY | 0.524 | 0.531 | 0.521 | 0.527 | 0.527 | +0.003 (+0.57%) | 20,337,700 |