Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
13 May 2024 | CNY | 0.563 | 0.563 | 0.55 | 0.558 | 0.558 | -0.006 (-1.06%) | 31,416,400 |
10 May 2024 | CNY | 0.568 | 0.572 | 0.56 | 0.564 | 0.564 | -0.004 (-0.70%) | 24,966,100 |
9 May 2024 | CNY | 0.549 | 0.569 | 0.548 | 0.568 | 0.568 | +0.019 (+3.46%) | 52,631,300 |
8 May 2024 | CNY | 0.554 | 0.555 | 0.549 | 0.549 | 0.549 | -0.007 (-1.26%) | 119,795,600 |
7 May 2024 | CNY | 0.542 | 0.559 | 0.54 | 0.556 | 0.556 | +0.013 (+2.39%) | 48,380,900 |
6 May 2024 | CNY | 0.547 | 0.547 | 0.541 | 0.543 | 0.543 | +0.005 (+0.93%) | 26,788,100 |
30 Apr 2024 | CNY | 0.545 | 0.547 | 0.536 | 0.538 | 0.538 | -0.007 (-1.28%) | 25,334,400 |
29 Apr 2024 | CNY | 0.542 | 0.547 | 0.535 | 0.545 | 0.545 | +0.004 (+0.74%) | 27,843,100 |
26 Apr 2024 | CNY | 0.538 | 0.542 | 0.531 | 0.541 | 0.541 | +0.006 (+1.12%) | 37,155,700 |
25 Apr 2024 | CNY | 0.538 | 0.538 | 0.532 | 0.535 | 0.535 | -0.004 (-0.74%) | 18,901,500 |
24 Apr 2024 | CNY | 0.527 | 0.54 | 0.527 | 0.539 | 0.539 | +0.01 (+1.89%) | 32,295,800 |
23 Apr 2024 | CNY | 0.539 | 0.539 | 0.527 | 0.529 | 0.529 | -0.008 (-1.49%) | 30,327,000 |
22 Apr 2024 | CNY | 0.531 | 0.543 | 0.528 | 0.537 | 0.537 | +0.007 (+1.32%) | 44,226,800 |
19 Apr 2024 | CNY | 0.523 | 0.532 | 0.519 | 0.53 | 0.53 | +0.007 (+1.34%) | 34,909,100 |
18 Apr 2024 | CNY | 0.52 | 0.529 | 0.515 | 0.523 | 0.523 | +0.003 (+0.58%) | 27,321,500 |
17 Apr 2024 | CNY | 0.508 | 0.521 | 0.505 | 0.52 | 0.52 | +0.016 (+3.17%) | 34,740,500 |
16 Apr 2024 | CNY | 0.522 | 0.522 | 0.503 | 0.504 | 0.504 | -0.019 (-3.63%) | 33,196,400 |
15 Apr 2024 | CNY | 0.517 | 0.528 | 0.51 | 0.523 | 0.523 | +0.01 (+1.95%) | 42,147,400 |
12 Apr 2024 | CNY | 0.519 | 0.519 | 0.511 | 0.513 | 0.513 | -0.003 (-0.58%) | 25,877,800 |
11 Apr 2024 | CNY | 0.518 | 0.521 | 0.513 | 0.516 | 0.516 | -0.002 (-0.39%) | 25,356,400 |
10 Apr 2024 | CNY | 0.53 | 0.53 | 0.511 | 0.518 | 0.518 | -0.009 (-1.71%) | 30,738,000 |
9 Apr 2024 | CNY | 0.524 | 0.529 | 0.522 | 0.527 | 0.527 | +0.003 (+0.57%) | 24,553,800 |
8 Apr 2024 | CNY | 0.534 | 0.534 | 0.524 | 0.524 | 0.524 | -0.011 (-2.06%) | 27,346,100 |
3 Apr 2024 | CNY | 0.54 | 0.54 | 0.532 | 0.535 | 0.535 | -0.007 (-1.29%) | 28,951,700 |