Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 0.475 | 0.476 | 0.466 | 0.473 | 0.473 | +0.002 (+0.42%) | 292,785,800 |
15 May 2024 | CNY | 0.47 | 0.473 | 0.468 | 0.471 | 0.471 | 0.0 (0.0%) | 88,831,400 |
14 May 2024 | CNY | 0.469 | 0.477 | 0.469 | 0.471 | 0.471 | +0.006 (+1.29%) | 153,099,900 |
13 May 2024 | CNY | 0.458 | 0.467 | 0.456 | 0.465 | 0.465 | +0.005 (+1.09%) | 103,365,700 |
10 May 2024 | CNY | 0.464 | 0.47 | 0.455 | 0.46 | 0.46 | -0.001 (-0.22%) | 162,234,600 |
9 May 2024 | CNY | 0.451 | 0.463 | 0.451 | 0.461 | 0.461 | +0.01 (+2.22%) | 116,575,500 |
8 May 2024 | CNY | 0.455 | 0.46 | 0.449 | 0.451 | 0.451 | -0.004 (-0.88%) | 132,356,400 |
7 May 2024 | CNY | 0.463 | 0.464 | 0.454 | 0.455 | 0.455 | -0.008 (-1.73%) | 87,914,200 |
6 May 2024 | CNY | 0.456 | 0.464 | 0.454 | 0.463 | 0.463 | +0.028 (+6.44%) | 111,683,500 |
30 Apr 2024 | CNY | 0.44 | 0.441 | 0.433 | 0.435 | 0.435 | -0.001 (-0.23%) | 63,635,900 |
29 Apr 2024 | CNY | 0.436 | 0.449 | 0.435 | 0.436 | 0.436 | +0.002 (+0.46%) | 308,291,300 |
26 Apr 2024 | CNY | 0.416 | 0.436 | 0.416 | 0.434 | 0.434 | +0.018 (+4.33%) | 177,474,900 |
25 Apr 2024 | CNY | 0.415 | 0.423 | 0.413 | 0.416 | 0.416 | -0.001 (-0.24%) | 86,373,500 |
24 Apr 2024 | CNY | 0.406 | 0.418 | 0.405 | 0.417 | 0.417 | +0.014 (+3.47%) | 127,879,400 |
23 Apr 2024 | CNY | 0.398 | 0.404 | 0.394 | 0.403 | 0.403 | +0.011 (+2.81%) | 120,516,900 |
22 Apr 2024 | CNY | 0.39 | 0.396 | 0.385 | 0.392 | 0.392 | +0.006 (+1.55%) | 75,389,300 |
19 Apr 2024 | CNY | 0.395 | 0.395 | 0.38 | 0.386 | 0.386 | -0.012 (-3.02%) | 158,979,000 |
18 Apr 2024 | CNY | 0.394 | 0.402 | 0.391 | 0.398 | 0.398 | +0.004 (+1.02%) | 93,985,200 |
17 Apr 2024 | CNY | 0.396 | 0.401 | 0.392 | 0.394 | 0.394 | 0.0 (0.0%) | 93,307,600 |
16 Apr 2024 | CNY | 0.402 | 0.403 | 0.394 | 0.394 | 0.394 | -0.012 (-2.96%) | 217,278,300 |
15 Apr 2024 | CNY | 0.41 | 0.41 | 0.402 | 0.406 | 0.406 | -0.006 (-1.46%) | 67,755,800 |
12 Apr 2024 | CNY | 0.415 | 0.417 | 0.411 | 0.412 | 0.412 | -0.004 (-0.96%) | 85,536,300 |
11 Apr 2024 | CNY | 0.412 | 0.418 | 0.41 | 0.416 | 0.416 | -0.001 (-0.24%) | 114,999,100 |
10 Apr 2024 | CNY | 0.414 | 0.42 | 0.414 | 0.417 | 0.417 | +0.006 (+1.46%) | 143,430,300 |
9 Apr 2024 | CNY | 0.406 | 0.413 | 0.406 | 0.411 | 0.411 | +0.007 (+1.73%) | 135,251,100 |
8 Apr 2024 | CNY | 0.403 | 0.409 | 0.4 | 0.404 | 0.404 | -0.002 (-0.49%) | 137,710,300 |
3 Apr 2024 | CNY | 0.415 | 0.415 | 0.404 | 0.406 | 0.406 | -0.01 (-2.40%) | 187,449,200 |
2 Apr 2024 | CNY | 0.42 | 0.422 | 0.414 | 0.416 | 0.416 | -0.002 (-0.48%) | 141,201,500 |
1 Apr 2024 | CNY | 0.413 | 0.418 | 0.413 | 0.418 | 0.418 | +0.006 (+1.46%) | 35,238,800 |
29 Mar 2024 | CNY | 0.41 | 0.413 | 0.41 | 0.412 | 0.412 | +0.004 (+0.98%) | 30,501,800 |