Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2024 | CNY | 0.567 | 0.567 | 0.555 | 0.556 | 0.556 | -0.011 (-1.94%) | 5,736,300 |
21 Jun 2024 | CNY | 0.561 | 0.567 | 0.557 | 0.567 | 0.567 | +0.002 (+0.35%) | 6,235,900 |
20 Jun 2024 | CNY | 0.572 | 0.574 | 0.564 | 0.565 | 0.565 | -0.007 (-1.22%) | 6,029,900 |
19 Jun 2024 | CNY | 0.573 | 0.582 | 0.571 | 0.572 | 0.572 | -0.005 (-0.87%) | 9,047,900 |
18 Jun 2024 | CNY | 0.576 | 0.584 | 0.575 | 0.577 | 0.577 | +0.002 (+0.35%) | 8,590,400 |
17 Jun 2024 | CNY | 0.575 | 0.579 | 0.571 | 0.575 | 0.575 | +0.002 (+0.35%) | 10,982,800 |
14 Jun 2024 | CNY | 0.566 | 0.574 | 0.564 | 0.573 | 0.573 | +0.007 (+1.24%) | 6,007,800 |
13 Jun 2024 | CNY | 0.568 | 0.573 | 0.565 | 0.566 | 0.566 | +0.002 (+0.35%) | 8,093,700 |
12 Jun 2024 | CNY | 0.564 | 0.569 | 0.564 | 0.564 | 0.564 | 0.0 (0.0%) | 9,474,000 |
11 Jun 2024 | CNY | 0.555 | 0.565 | 0.554 | 0.564 | 0.564 | +0.007 (+1.26%) | 6,439,900 |
7 Jun 2024 | CNY | 0.564 | 0.566 | 0.554 | 0.557 | 0.557 | -0.006 (-1.07%) | 7,912,000 |
6 Jun 2024 | CNY | 0.57 | 0.573 | 0.563 | 0.563 | 0.563 | -0.003 (-0.53%) | 9,291,700 |
5 Jun 2024 | CNY | 0.564 | 0.571 | 0.562 | 0.566 | 0.566 | +0.002 (+0.35%) | 9,339,500 |
4 Jun 2024 | CNY | 0.56 | 0.566 | 0.557 | 0.564 | 0.564 | +0.006 (+1.08%) | 7,782,600 |
3 Jun 2024 | CNY | 0.552 | 0.562 | 0.552 | 0.558 | 0.558 | +0.006 (+1.09%) | 8,716,200 |
31 May 2024 | CNY | 0.554 | 0.56 | 0.551 | 0.552 | 0.552 | -0.001 (-0.18%) | 4,351,500 |
30 May 2024 | CNY | 0.547 | 0.555 | 0.545 | 0.553 | 0.553 | +0.002 (+0.36%) | 5,305,300 |
29 May 2024 | CNY | 0.552 | 0.554 | 0.548 | 0.551 | 0.551 | 0.0 (0.0%) | 2,922,600 |
28 May 2024 | CNY | 0.56 | 0.56 | 0.551 | 0.551 | 0.551 | -0.006 (-1.08%) | 4,333,000 |
27 May 2024 | CNY | 0.552 | 0.558 | 0.546 | 0.557 | 0.557 | +0.007 (+1.27%) | 6,306,000 |
24 May 2024 | CNY | 0.562 | 0.565 | 0.55 | 0.55 | 0.55 | -0.013 (-2.31%) | 11,316,600 |
23 May 2024 | CNY | 0.57 | 0.571 | 0.561 | 0.563 | 0.563 | -0.007 (-1.23%) | 6,021,690 |
22 May 2024 | CNY | 0.566 | 0.57 | 0.564 | 0.57 | 0.57 | +0.003 (+0.53%) | 7,415,500 |
21 May 2024 | CNY | 0.57 | 0.57 | 0.566 | 0.567 | 0.567 | -0.003 (-0.53%) | 6,449,600 |
20 May 2024 | CNY | 0.565 | 0.572 | 0.565 | 0.57 | 0.57 | +0.001 (+0.18%) | 5,495,350 |
17 May 2024 | CNY | 0.565 | 0.57 | 0.562 | 0.569 | 0.569 | +0.003 (+0.53%) | 7,746,800 |
16 May 2024 | CNY | 0.563 | 0.571 | 0.563 | 0.566 | 0.566 | +0.003 (+0.53%) | 8,037,890 |
15 May 2024 | CNY | 0.569 | 0.571 | 0.563 | 0.563 | 0.563 | -0.007 (-1.23%) | 6,344,000 |
14 May 2024 | CNY | 0.574 | 0.577 | 0.568 | 0.57 | 0.57 | 0.0 (0.0%) | 5,816,400 |
13 May 2024 | CNY | 0.573 | 0.575 | 0.566 | 0.57 | 0.57 | -0.003 (-0.52%) | 4,816,800 |