Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 0.505 | 0.508 | 0.497 | 0.508 | 0.508 | +0.002 (+0.40%) | 16,103,400 |
24 May 2024 | CNY | 0.512 | 0.514 | 0.505 | 0.506 | 0.506 | -0.004 (-0.78%) | 11,149,600 |
23 May 2024 | CNY | 0.518 | 0.519 | 0.509 | 0.51 | 0.51 | -0.01 (-1.92%) | 9,254,000 |
22 May 2024 | CNY | 0.523 | 0.523 | 0.517 | 0.52 | 0.52 | -0.001 (-0.19%) | 10,114,000 |
21 May 2024 | CNY | 0.529 | 0.531 | 0.52 | 0.521 | 0.521 | -0.008 (-1.51%) | 9,625,100 |
20 May 2024 | CNY | 0.53 | 0.532 | 0.526 | 0.529 | 0.529 | -0.001 (-0.19%) | 9,241,900 |
17 May 2024 | CNY | 0.529 | 0.532 | 0.523 | 0.53 | 0.53 | +0.002 (+0.38%) | 7,506,600 |
16 May 2024 | CNY | 0.533 | 0.533 | 0.524 | 0.528 | 0.528 | -0.002 (-0.38%) | 8,385,600 |
15 May 2024 | CNY | 0.539 | 0.539 | 0.529 | 0.53 | 0.53 | -0.009 (-1.67%) | 9,732,100 |
14 May 2024 | CNY | 0.537 | 0.543 | 0.537 | 0.539 | 0.539 | +0.002 (+0.37%) | 10,473,900 |
13 May 2024 | CNY | 0.547 | 0.548 | 0.535 | 0.537 | 0.537 | -0.005 (-0.92%) | 8,325,600 |
10 May 2024 | CNY | 0.548 | 0.548 | 0.541 | 0.542 | 0.542 | -0.006 (-1.09%) | 10,337,600 |
9 May 2024 | CNY | 0.541 | 0.552 | 0.539 | 0.548 | 0.548 | +0.008 (+1.48%) | 20,399,900 |
8 May 2024 | CNY | 0.545 | 0.549 | 0.539 | 0.54 | 0.54 | -0.005 (-0.92%) | 9,943,300 |
7 May 2024 | CNY | 0.55 | 0.55 | 0.542 | 0.545 | 0.545 | -0.003 (-0.55%) | 17,069,300 |
6 May 2024 | CNY | 0.538 | 0.55 | 0.538 | 0.548 | 0.548 | +0.015 (+2.81%) | 24,461,600 |
30 Apr 2024 | CNY | 0.532 | 0.535 | 0.528 | 0.533 | 0.533 | +0.002 (+0.38%) | 12,038,000 |
29 Apr 2024 | CNY | 0.522 | 0.535 | 0.52 | 0.531 | 0.531 | +0.009 (+1.72%) | 18,675,200 |
26 Apr 2024 | CNY | 0.506 | 0.523 | 0.505 | 0.522 | 0.522 | +0.015 (+2.96%) | 13,199,700 |
25 Apr 2024 | CNY | 0.498 | 0.513 | 0.498 | 0.507 | 0.507 | +0.006 (+1.20%) | 11,574,400 |
24 Apr 2024 | CNY | 0.503 | 0.503 | 0.497 | 0.501 | 0.501 | -0.002 (-0.40%) | 7,953,200 |
23 Apr 2024 | CNY | 0.498 | 0.505 | 0.488 | 0.503 | 0.503 | +0.004 (+0.80%) | 12,553,700 |
22 Apr 2024 | CNY | 0.495 | 0.504 | 0.494 | 0.499 | 0.499 | +0.004 (+0.81%) | 9,876,200 |
19 Apr 2024 | CNY | 0.504 | 0.504 | 0.492 | 0.495 | 0.495 | -0.009 (-1.79%) | 11,047,500 |
18 Apr 2024 | CNY | 0.508 | 0.511 | 0.501 | 0.504 | 0.504 | -0.002 (-0.40%) | 16,813,300 |
17 Apr 2024 | CNY | 0.499 | 0.507 | 0.499 | 0.506 | 0.506 | +0.008 (+1.61%) | 16,935,200 |
16 Apr 2024 | CNY | 0.509 | 0.512 | 0.498 | 0.498 | 0.498 | -0.011 (-2.16%) | 14,718,900 |
15 Apr 2024 | CNY | 0.509 | 0.515 | 0.504 | 0.509 | 0.509 | 0.0 (0.0%) | 13,109,100 |
12 Apr 2024 | CNY | 0.516 | 0.518 | 0.508 | 0.509 | 0.509 | -0.006 (-1.17%) | 12,450,100 |
11 Apr 2024 | CNY | 0.516 | 0.521 | 0.513 | 0.515 | 0.515 | -0.004 (-0.77%) | 14,931,100 |