Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 0.523 | 0.529 | 0.521 | 0.526 | 0.526 | +0.003 (+0.57%) | 7,424,900 |
8 May 2024 | CNY | 0.525 | 0.53 | 0.522 | 0.523 | 0.523 | -0.002 (-0.38%) | 2,737,100 |
7 May 2024 | CNY | 0.523 | 0.527 | 0.523 | 0.525 | 0.525 | +0.002 (+0.38%) | 3,875,200 |
6 May 2024 | CNY | 0.511 | 0.524 | 0.511 | 0.523 | 0.523 | +0.015 (+2.95%) | 5,725,600 |
30 Apr 2024 | CNY | 0.51 | 0.511 | 0.506 | 0.508 | 0.508 | -0.001 (-0.20%) | 2,534,700 |
29 Apr 2024 | CNY | 0.499 | 0.513 | 0.498 | 0.509 | 0.509 | +0.011 (+2.21%) | 4,184,700 |
26 Apr 2024 | CNY | 0.489 | 0.498 | 0.489 | 0.498 | 0.498 | +0.009 (+1.84%) | 4,219,800 |
25 Apr 2024 | CNY | 0.485 | 0.492 | 0.485 | 0.489 | 0.489 | +0.004 (+0.82%) | 4,292,300 |
24 Apr 2024 | CNY | 0.48 | 0.485 | 0.48 | 0.485 | 0.485 | +0.001 (+0.21%) | 3,247,500 |
23 Apr 2024 | CNY | 0.476 | 0.485 | 0.474 | 0.484 | 0.484 | +0.006 (+1.26%) | 6,657,400 |
22 Apr 2024 | CNY | 0.471 | 0.482 | 0.47 | 0.478 | 0.478 | +0.007 (+1.49%) | 4,576,200 |
19 Apr 2024 | CNY | 0.474 | 0.474 | 0.467 | 0.471 | 0.471 | -0.003 (-0.63%) | 6,684,200 |
18 Apr 2024 | CNY | 0.474 | 0.481 | 0.469 | 0.474 | 0.474 | 0.0 (0.0%) | 7,241,400 |
17 Apr 2024 | CNY | 0.466 | 0.479 | 0.466 | 0.474 | 0.474 | +0.008 (+1.72%) | 9,294,474 |
16 Apr 2024 | CNY | 0.481 | 0.481 | 0.466 | 0.466 | 0.466 | -0.015 (-3.12%) | 7,926,800 |
15 Apr 2024 | CNY | 0.481 | 0.487 | 0.477 | 0.481 | 0.481 | 0.0 (0.0%) | 9,813,100 |
12 Apr 2024 | CNY | 0.484 | 0.487 | 0.479 | 0.481 | 0.481 | -0.003 (-0.62%) | 10,611,000 |
11 Apr 2024 | CNY | 0.486 | 0.489 | 0.483 | 0.484 | 0.484 | -0.003 (-0.62%) | 13,160,800 |
10 Apr 2024 | CNY | 0.497 | 0.497 | 0.485 | 0.487 | 0.487 | -0.009 (-1.81%) | 10,107,900 |
9 Apr 2024 | CNY | 0.488 | 0.497 | 0.487 | 0.496 | 0.496 | +0.01 (+2.06%) | 8,694,300 |
8 Apr 2024 | CNY | 0.506 | 0.506 | 0.486 | 0.486 | 0.486 | -0.015 (-2.99%) | 8,600,700 |
3 Apr 2024 | CNY | 0.505 | 0.505 | 0.499 | 0.501 | 0.501 | -0.003 (-0.60%) | 10,071,500 |
2 Apr 2024 | CNY | 0.51 | 0.51 | 0.503 | 0.504 | 0.504 | -0.005 (-0.98%) | 7,432,700 |
1 Apr 2024 | CNY | 0.508 | 0.51 | 0.503 | 0.509 | 0.509 | +0.007 (+1.39%) | 8,559,900 |
29 Mar 2024 | CNY | 0.5 | 0.512 | 0.497 | 0.502 | 0.502 | +0.002 (+0.40%) | 6,200,200 |
28 Mar 2024 | CNY | 0.5 | 0.505 | 0.496 | 0.5 | 0.5 | 0.0 (0.0%) | 6,547,200 |
27 Mar 2024 | CNY | 0.506 | 0.509 | 0.5 | 0.5 | 0.5 | -0.008 (-1.57%) | 12,250,400 |
26 Mar 2024 | CNY | 0.509 | 0.51 | 0.504 | 0.508 | 0.508 | -0.002 (-0.39%) | 7,517,100 |
25 Mar 2024 | CNY | 0.521 | 0.521 | 0.508 | 0.51 | 0.51 | -0.009 (-1.73%) | 8,841,500 |
22 Mar 2024 | CNY | 0.526 | 0.526 | 0.516 | 0.519 | 0.519 | -0.01 (-1.89%) | 10,640,900 |