Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | CNY | 0.476 | 0.484 | 0.475 | 0.477 | 0.477 | -0.004 (-0.83%) | 3,369,482,900 |
27 Jun 2024 | CNY | 0.489 | 0.491 | 0.479 | 0.481 | 0.481 | -0.013 (-2.63%) | 3,509,222,000 |
26 Jun 2024 | CNY | 0.486 | 0.496 | 0.486 | 0.494 | 0.494 | +0.008 (+1.65%) | 3,755,444,000 |
25 Jun 2024 | CNY | 0.492 | 0.495 | 0.485 | 0.486 | 0.486 | 0.0 (0.0%) | 3,309,230,000 |
24 Jun 2024 | CNY | 0.492 | 0.493 | 0.485 | 0.486 | 0.486 | -0.01 (-2.02%) | 2,819,930,000 |
21 Jun 2024 | CNY | 0.499 | 0.5 | 0.492 | 0.496 | 0.496 | -0.009 (-1.78%) | 3,270,496,000 |
20 Jun 2024 | CNY | 0.511 | 0.513 | 0.502 | 0.505 | 0.505 | -0.004 (-0.79%) | 3,232,799,000 |
19 Jun 2024 | CNY | 0.499 | 0.511 | 0.498 | 0.509 | 0.509 | +0.015 (+3.04%) | 3,757,818,000 |
18 Jun 2024 | CNY | 0.497 | 0.502 | 0.493 | 0.494 | 0.494 | -0.002 (-0.40%) | 3,114,642,000 |
17 Jun 2024 | CNY | 0.491 | 0.5 | 0.49 | 0.496 | 0.496 | -0.001 (-0.20%) | 3,577,017,000 |
14 Jun 2024 | CNY | 0.498 | 0.5 | 0.495 | 0.497 | 0.497 | -0.001 (-0.20%) | 2,913,417,000 |
13 Jun 2024 | CNY | 0.501 | 0.502 | 0.495 | 0.498 | 0.498 | +0.002 (+0.40%) | 3,222,458,000 |
12 Jun 2024 | CNY | 0.498 | 0.502 | 0.495 | 0.496 | 0.496 | -0.006 (-1.20%) | 3,055,411,000 |
11 Jun 2024 | CNY | 0.497 | 0.504 | 0.494 | 0.502 | 0.502 | -0.001 (-0.20%) | 3,817,584,000 |
7 Jun 2024 | CNY | 0.514 | 0.515 | 0.501 | 0.503 | 0.503 | -0.008 (-1.57%) | 4,053,505,000 |
6 Jun 2024 | CNY | 0.513 | 0.518 | 0.508 | 0.511 | 0.511 | +0.004 (+0.79%) | 4,433,432,000 |
5 Jun 2024 | CNY | 0.506 | 0.515 | 0.504 | 0.507 | 0.507 | 0.0 (0.0%) | 4,197,370,000 |
4 Jun 2024 | CNY | 0.5 | 0.508 | 0.5 | 0.507 | 0.507 | +0.003 (+0.60%) | 3,347,337,000 |
3 Jun 2024 | CNY | 0.5 | 0.509 | 0.499 | 0.504 | 0.504 | +0.006 (+1.20%) | 4,402,250,000 |
31 May 2024 | CNY | 0.508 | 0.512 | 0.497 | 0.498 | 0.498 | -0.002 (-0.40%) | 4,456,076,000 |
30 May 2024 | CNY | 0.502 | 0.509 | 0.498 | 0.5 | 0.5 | -0.004 (-0.79%) | 4,481,361,000 |
29 May 2024 | CNY | 0.51 | 0.511 | 0.501 | 0.504 | 0.504 | -0.01 (-1.95%) | 4,103,431,000 |
28 May 2024 | CNY | 0.515 | 0.523 | 0.511 | 0.514 | 0.514 | -0.001 (-0.19%) | 3,917,210,000 |
27 May 2024 | CNY | 0.507 | 0.517 | 0.5 | 0.515 | 0.515 | +0.01 (+1.98%) | 4,861,750,000 |
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 |