Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | CNY | 0.558 | 0.569 | 0.557 | 0.563 | 0.563 | +0.003 (+0.54%) | 397,881,957 |
14 Aug 2024 | CNY | 0.568 | 0.568 | 0.558 | 0.56 | 0.56 | -0.008 (-1.41%) | 317,696,700 |
13 Aug 2024 | CNY | 0.575 | 0.575 | 0.564 | 0.568 | 0.568 | -0.007 (-1.22%) | 351,426,000 |
12 Aug 2024 | CNY | 0.575 | 0.578 | 0.572 | 0.575 | 0.575 | -0.003 (-0.52%) | 285,896,800 |
9 Aug 2024 | CNY | 0.586 | 0.589 | 0.577 | 0.578 | 0.578 | -0.003 (-0.52%) | 562,043,700 |
8 Aug 2024 | CNY | 0.569 | 0.59 | 0.568 | 0.581 | 0.581 | +0.01 (+1.75%) | 865,909,100 |
7 Aug 2024 | CNY | 0.566 | 0.574 | 0.563 | 0.571 | 0.571 | +0.003 (+0.53%) | 576,274,200 |
6 Aug 2024 | CNY | 0.566 | 0.573 | 0.561 | 0.568 | 0.568 | +0.004 (+0.71%) | 601,873,295 |
5 Aug 2024 | CNY | 0.554 | 0.575 | 0.553 | 0.564 | 0.564 | +0.008 (+1.44%) | 1,045,994,600 |
2 Aug 2024 | CNY | 0.554 | 0.563 | 0.553 | 0.556 | 0.556 | -0.003 (-0.54%) | 568,356,741 |
1 Aug 2024 | CNY | 0.571 | 0.572 | 0.557 | 0.559 | 0.559 | -0.013 (-2.27%) | 890,252,000 |
31 Jul 2024 | CNY | 0.552 | 0.576 | 0.551 | 0.572 | 0.572 | +0.019 (+3.44%) | 987,464,000 |
30 Jul 2024 | CNY | 0.551 | 0.554 | 0.543 | 0.553 | 0.553 | -0.002 (-0.36%) | 732,651,700 |
29 Jul 2024 | CNY | 0.563 | 0.565 | 0.555 | 0.555 | 0.555 | -0.008 (-1.42%) | 491,544,500 |
26 Jul 2024 | CNY | 0.565 | 0.572 | 0.561 | 0.563 | 0.563 | -0.001 (-0.18%) | 550,841,200 |
25 Jul 2024 | CNY | 0.562 | 0.57 | 0.56 | 0.564 | 0.564 | 0.0 (0.0%) | 478,861,999 |
24 Jul 2024 | CNY | 0.569 | 0.575 | 0.562 | 0.564 | 0.564 | -0.008 (-1.40%) | 633,808,098 |
23 Jul 2024 | CNY | 0.594 | 0.595 | 0.571 | 0.572 | 0.572 | -0.022 (-3.70%) | 727,056,970 |
22 Jul 2024 | CNY | 0.608 | 0.609 | 0.593 | 0.594 | 0.594 | -0.015 (-2.46%) | 907,488,698 |
19 Jul 2024 | CNY | 0.594 | 0.61 | 0.591 | 0.609 | 0.609 | +0.012 (+2.01%) | 937,035,844 |
18 Jul 2024 | CNY | 0.596 | 0.607 | 0.594 | 0.597 | 0.597 | -0.002 (-0.33%) | 606,455,149 |
17 Jul 2024 | CNY | 0.584 | 0.599 | 0.581 | 0.599 | 0.599 | +0.014 (+2.39%) | 668,290,800 |
16 Jul 2024 | CNY | 0.583 | 0.588 | 0.579 | 0.585 | 0.585 | 0.0 (0.0%) | 380,940,100 |
15 Jul 2024 | CNY | 0.585 | 0.592 | 0.583 | 0.585 | 0.585 | -0.002 (-0.34%) | 426,521,100 |
12 Jul 2024 | CNY | 0.584 | 0.59 | 0.58 | 0.587 | 0.587 | +0.005 (+0.86%) | 578,487,600 |
11 Jul 2024 | CNY | 0.572 | 0.587 | 0.568 | 0.582 | 0.582 | +0.017 (+3.01%) | 857,488,500 |
10 Jul 2024 | CNY | 0.563 | 0.576 | 0.561 | 0.565 | 0.565 | -0.001 (-0.18%) | 526,963,500 |
9 Jul 2024 | CNY | 0.56 | 0.57 | 0.554 | 0.566 | 0.566 | +0.007 (+1.25%) | 636,244,100 |
8 Jul 2024 | CNY | 0.572 | 0.574 | 0.558 | 0.559 | 0.559 | -0.016 (-2.78%) | 562,733,900 |
5 Jul 2024 | CNY | 0.578 | 0.584 | 0.57 | 0.575 | 0.575 | -0.005 (-0.86%) | 575,609,800 |