Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 0.507 | 0.516 | 0.5 | 0.515 | 0.515 | +0.01 (+1.98%) | 566,782,704 |
24 May 2024 | CNY | 0.515 | 0.519 | 0.504 | 0.505 | 0.505 | -0.016 (-3.07%) | 4,991,652,000 |
23 May 2024 | CNY | 0.528 | 0.529 | 0.519 | 0.521 | 0.521 | -0.01 (-1.88%) | 3,602,589,000 |
22 May 2024 | CNY | 0.53 | 0.536 | 0.526 | 0.531 | 0.531 | +0.003 (+0.57%) | 3,310,474,000 |
21 May 2024 | CNY | 0.543 | 0.544 | 0.527 | 0.528 | 0.528 | -0.02 (-3.65%) | 3,991,689,000 |
20 May 2024 | CNY | 0.548 | 0.552 | 0.547 | 0.548 | 0.548 | +0.003 (+0.55%) | 3,393,511,000 |
17 May 2024 | CNY | 0.547 | 0.553 | 0.541 | 0.545 | 0.545 | +0.006 (+1.11%) | 4,666,048,000 |
16 May 2024 | CNY | 0.542 | 0.544 | 0.533 | 0.539 | 0.539 | +0.005 (+0.94%) | 5,092,145,000 |
15 May 2024 | CNY | 0.535 | 0.537 | 0.533 | 0.534 | 0.534 | -0.003 (-0.56%) | 1,458,263,000 |
14 May 2024 | CNY | 0.54 | 0.545 | 0.536 | 0.537 | 0.537 | +0.006 (+1.13%) | 4,662,785,000 |
13 May 2024 | CNY | 0.519 | 0.534 | 0.517 | 0.531 | 0.531 | +0.008 (+1.53%) | 4,956,175,000 |
10 May 2024 | CNY | 0.526 | 0.53 | 0.516 | 0.523 | 0.523 | +0.001 (+0.19%) | 5,948,415,000 |
9 May 2024 | CNY | 0.513 | 0.524 | 0.513 | 0.522 | 0.522 | +0.009 (+1.75%) | 4,593,039,000 |
8 May 2024 | CNY | 0.519 | 0.525 | 0.511 | 0.513 | 0.513 | -0.007 (-1.35%) | 4,763,311,000 |
7 May 2024 | CNY | 0.526 | 0.529 | 0.517 | 0.52 | 0.52 | -0.009 (-1.70%) | 4,614,065,000 |
6 May 2024 | CNY | 0.521 | 0.531 | 0.519 | 0.529 | 0.529 | +0.04 (+8.18%) | 7,036,457,000 |
30 Apr 2024 | CNY | 0.494 | 0.496 | 0.487 | 0.489 | 0.489 | -0.002 (-0.41%) | 3,303,057,000 |
29 Apr 2024 | CNY | 0.494 | 0.504 | 0.491 | 0.491 | 0.491 | 0.0 (0.0%) | 5,828,713,000 |
26 Apr 2024 | CNY | 0.473 | 0.494 | 0.472 | 0.491 | 0.491 | +0.021 (+4.47%) | 5,892,502,000 |
25 Apr 2024 | CNY | 0.47 | 0.479 | 0.467 | 0.47 | 0.47 | -0.002 (-0.42%) | 3,948,058,000 |
24 Apr 2024 | CNY | 0.463 | 0.473 | 0.46 | 0.472 | 0.472 | +0.015 (+3.28%) | 3,286,797,000 |
23 Apr 2024 | CNY | 0.45 | 0.458 | 0.447 | 0.457 | 0.457 | +0.014 (+3.16%) | 3,699,081,000 |
22 Apr 2024 | CNY | 0.44 | 0.448 | 0.437 | 0.443 | 0.443 | +0.007 (+1.61%) | 3,446,629,000 |
19 Apr 2024 | CNY | 0.439 | 0.44 | 0.43 | 0.436 | 0.436 | -0.009 (-2.02%) | 4,562,820,000 |
18 Apr 2024 | CNY | 0.442 | 0.451 | 0.439 | 0.445 | 0.445 | +0.002 (+0.45%) | 4,110,013,000 |
17 Apr 2024 | CNY | 0.445 | 0.448 | 0.44 | 0.443 | 0.443 | 0.0 (0.0%) | 4,372,032,000 |
16 Apr 2024 | CNY | 0.449 | 0.452 | 0.441 | 0.443 | 0.443 | -0.013 (-2.85%) | 3,768,585,000 |
15 Apr 2024 | CNY | 0.453 | 0.457 | 0.45 | 0.456 | 0.456 | -0.006 (-1.30%) | 3,673,289,000 |
12 Apr 2024 | CNY | 0.466 | 0.47 | 0.46 | 0.462 | 0.462 | -0.007 (-1.49%) | 3,046,172,000 |
11 Apr 2024 | CNY | 0.461 | 0.471 | 0.461 | 0.469 | 0.469 | 0.0 (0.0%) | 3,326,633,000 |