Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | CNY | 0.442 | 0.443 | 0.436 | 0.438 | 0.438 | -0.006 (-1.35%) | 117,766,800 |
25 Jul 2024 | CNY | 0.442 | 0.446 | 0.441 | 0.444 | 0.444 | 0.0 (0.0%) | 90,278,600 |
24 Jul 2024 | CNY | 0.451 | 0.453 | 0.444 | 0.444 | 0.444 | -0.01 (-2.20%) | 90,666,100 |
23 Jul 2024 | CNY | 0.463 | 0.464 | 0.453 | 0.454 | 0.454 | -0.004 (-0.87%) | 91,981,700 |
22 Jul 2024 | CNY | 0.453 | 0.459 | 0.451 | 0.458 | 0.458 | +0.009 (+2.00%) | 175,009,000 |
19 Jul 2024 | CNY | 0.452 | 0.455 | 0.449 | 0.449 | 0.449 | -0.002 (-0.44%) | 168,377,300 |
18 Jul 2024 | CNY | 0.449 | 0.453 | 0.442 | 0.451 | 0.451 | -0.001 (-0.22%) | 174,683,300 |
17 Jul 2024 | CNY | 0.453 | 0.456 | 0.451 | 0.452 | 0.452 | -0.001 (-0.22%) | 79,339,200 |
16 Jul 2024 | CNY | 0.455 | 0.456 | 0.45 | 0.453 | 0.453 | -0.007 (-1.52%) | 129,356,800 |
15 Jul 2024 | CNY | 0.469 | 0.469 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 67,924,900 |
12 Jul 2024 | CNY | 0.47 | 0.473 | 0.469 | 0.47 | 0.47 | 0.0 (0.0%) | 98,869,600 |
11 Jul 2024 | CNY | 0.468 | 0.472 | 0.467 | 0.47 | 0.47 | +0.004 (+0.86%) | 130,169,200 |
10 Jul 2024 | CNY | 0.468 | 0.473 | 0.465 | 0.466 | 0.466 | +0.001 (+0.22%) | 91,248,900 |
9 Jul 2024 | CNY | 0.461 | 0.468 | 0.454 | 0.465 | 0.465 | +0.003 (+0.65%) | 218,960,500 |
8 Jul 2024 | CNY | 0.483 | 0.483 | 0.462 | 0.462 | 0.462 | -0.023 (-4.74%) | 233,053,600 |
5 Jul 2024 | CNY | 0.49 | 0.49 | 0.481 | 0.485 | 0.485 | -0.003 (-0.61%) | 126,236,300 |
4 Jul 2024 | CNY | 0.5 | 0.502 | 0.487 | 0.488 | 0.488 | -0.009 (-1.81%) | 217,411,900 |
3 Jul 2024 | CNY | 0.492 | 0.498 | 0.488 | 0.497 | 0.497 | +0.008 (+1.64%) | 186,617,000 |
2 Jul 2024 | CNY | 0.489 | 0.494 | 0.486 | 0.489 | 0.489 | 0.0 (0.0%) | 122,662,300 |
1 Jul 2024 | CNY | 0.486 | 0.491 | 0.482 | 0.489 | 0.489 | +0.002 (+0.41%) | 115,132,900 |
28 Jun 2024 | CNY | 0.485 | 0.494 | 0.484 | 0.487 | 0.487 | 0.0 (0.0%) | 135,051,000 |
27 Jun 2024 | CNY | 0.494 | 0.494 | 0.486 | 0.487 | 0.487 | -0.01 (-2.01%) | 106,265,300 |
26 Jun 2024 | CNY | 0.482 | 0.498 | 0.481 | 0.497 | 0.497 | +0.013 (+2.69%) | 217,772,300 |
25 Jun 2024 | CNY | 0.491 | 0.498 | 0.479 | 0.484 | 0.484 | +0.002 (+0.41%) | 518,840,500 |
24 Jun 2024 | CNY | 0.491 | 0.491 | 0.481 | 0.482 | 0.482 | -0.012 (-2.43%) | 92,109,100 |
21 Jun 2024 | CNY | 0.504 | 0.504 | 0.492 | 0.494 | 0.494 | -0.012 (-2.37%) | 113,459,300 |
20 Jun 2024 | CNY | 0.513 | 0.515 | 0.503 | 0.506 | 0.506 | -0.007 (-1.36%) | 98,389,900 |
19 Jun 2024 | CNY | 0.518 | 0.518 | 0.512 | 0.513 | 0.513 | -0.005 (-0.97%) | 52,988,000 |
18 Jun 2024 | CNY | 0.521 | 0.521 | 0.517 | 0.518 | 0.518 | -0.002 (-0.38%) | 70,538,600 |
17 Jun 2024 | CNY | 0.522 | 0.524 | 0.519 | 0.52 | 0.52 | -0.007 (-1.33%) | 74,552,600 |