Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 0.428 | 0.434 | 0.427 | 0.428 | 0.428 | -0.002 (-0.47%) | 18,869,400 |
23 May 2024 | CNY | 0.434 | 0.435 | 0.428 | 0.43 | 0.43 | -0.006 (-1.38%) | 17,471,600 |
22 May 2024 | CNY | 0.425 | 0.438 | 0.425 | 0.436 | 0.436 | +0.013 (+3.07%) | 41,834,700 |
21 May 2024 | CNY | 0.428 | 0.428 | 0.422 | 0.423 | 0.423 | -0.005 (-1.17%) | 16,931,500 |
20 May 2024 | CNY | 0.426 | 0.429 | 0.426 | 0.428 | 0.428 | +0.002 (+0.47%) | 26,116,780 |
17 May 2024 | CNY | 0.423 | 0.426 | 0.42 | 0.426 | 0.426 | +0.003 (+0.71%) | 29,537,500 |
16 May 2024 | CNY | 0.422 | 0.427 | 0.422 | 0.423 | 0.423 | 0.0 (0.0%) | 24,425,890 |
15 May 2024 | CNY | 0.428 | 0.433 | 0.423 | 0.423 | 0.423 | -0.005 (-1.17%) | 20,253,900 |
14 May 2024 | CNY | 0.43 | 0.43 | 0.426 | 0.428 | 0.428 | -0.002 (-0.47%) | 18,718,200 |
13 May 2024 | CNY | 0.429 | 0.432 | 0.423 | 0.43 | 0.43 | -0.001 (-0.23%) | 15,411,600 |
10 May 2024 | CNY | 0.435 | 0.435 | 0.427 | 0.431 | 0.431 | -0.004 (-0.92%) | 28,743,300 |
9 May 2024 | CNY | 0.426 | 0.436 | 0.426 | 0.435 | 0.435 | +0.011 (+2.59%) | 22,880,400 |
8 May 2024 | CNY | 0.431 | 0.431 | 0.424 | 0.424 | 0.424 | -0.007 (-1.62%) | 20,303,300 |
7 May 2024 | CNY | 0.431 | 0.431 | 0.427 | 0.431 | 0.431 | 0.0 (0.0%) | 19,577,300 |
6 May 2024 | CNY | 0.428 | 0.433 | 0.428 | 0.431 | 0.431 | +0.006 (+1.41%) | 18,459,610 |
30 Apr 2024 | CNY | 0.427 | 0.428 | 0.424 | 0.425 | 0.425 | -0.004 (-0.93%) | 28,275,970 |
29 Apr 2024 | CNY | 0.418 | 0.431 | 0.416 | 0.429 | 0.429 | +0.014 (+3.37%) | 36,659,600 |
26 Apr 2024 | CNY | 0.41 | 0.416 | 0.409 | 0.415 | 0.415 | +0.007 (+1.72%) | 19,673,300 |
25 Apr 2024 | CNY | 0.407 | 0.411 | 0.404 | 0.408 | 0.408 | -0.001 (-0.24%) | 26,596,500 |
24 Apr 2024 | CNY | 0.41 | 0.41 | 0.405 | 0.409 | 0.409 | 0.0 (0.0%) | 23,893,200 |
23 Apr 2024 | CNY | 0.415 | 0.416 | 0.408 | 0.409 | 0.409 | -0.005 (-1.21%) | 21,529,300 |
22 Apr 2024 | CNY | 0.413 | 0.42 | 0.413 | 0.414 | 0.414 | +0.001 (+0.24%) | 23,932,600 |
19 Apr 2024 | CNY | 0.421 | 0.421 | 0.412 | 0.413 | 0.413 | -0.01 (-2.36%) | 22,402,300 |
18 Apr 2024 | CNY | 0.424 | 0.425 | 0.419 | 0.423 | 0.423 | -0.002 (-0.47%) | 25,865,800 |
17 Apr 2024 | CNY | 0.42 | 0.425 | 0.418 | 0.425 | 0.425 | +0.006 (+1.43%) | 23,785,300 |
16 Apr 2024 | CNY | 0.424 | 0.425 | 0.418 | 0.419 | 0.419 | -0.006 (-1.41%) | 27,244,700 |
15 Apr 2024 | CNY | 0.418 | 0.428 | 0.418 | 0.425 | 0.425 | +0.007 (+1.67%) | 28,881,200 |
12 Apr 2024 | CNY | 0.427 | 0.427 | 0.417 | 0.418 | 0.418 | -0.009 (-2.11%) | 30,509,900 |
11 Apr 2024 | CNY | 0.424 | 0.429 | 0.421 | 0.427 | 0.427 | 0.0 (0.0%) | 25,436,840 |
10 Apr 2024 | CNY | 0.43 | 0.432 | 0.425 | 0.427 | 0.427 | -0.004 (-0.93%) | 30,094,870 |