Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 0.474 | 0.478 | 0.47 | 0.478 | 0.478 | +0.007 (+1.49%) | 17,391,500 |
16 May 2024 | CNY | 0.471 | 0.474 | 0.47 | 0.471 | 0.471 | 0.0 (0.0%) | 9,373,900 |
15 May 2024 | CNY | 0.474 | 0.475 | 0.47 | 0.471 | 0.471 | -0.004 (-0.84%) | 581,100 |
14 May 2024 | CNY | 0.478 | 0.478 | 0.474 | 0.475 | 0.475 | -0.004 (-0.84%) | 855,900 |
13 May 2024 | CNY | 0.481 | 0.481 | 0.475 | 0.479 | 0.479 | -0.004 (-0.83%) | 8,283,000 |
10 May 2024 | CNY | 0.49 | 0.49 | 0.48 | 0.483 | 0.483 | -0.007 (-1.43%) | 7,875,300 |
9 May 2024 | CNY | 0.482 | 0.491 | 0.482 | 0.49 | 0.49 | +0.012 (+2.51%) | 8,754,500 |
8 May 2024 | CNY | 0.482 | 0.483 | 0.478 | 0.478 | 0.478 | -0.008 (-1.65%) | 7,714,000 |
7 May 2024 | CNY | 0.484 | 0.486 | 0.482 | 0.486 | 0.486 | +0.002 (+0.41%) | 2,536,900 |
6 May 2024 | CNY | 0.476 | 0.485 | 0.476 | 0.484 | 0.484 | +0.011 (+2.33%) | 7,573,100 |
30 Apr 2024 | CNY | 0.481 | 0.481 | 0.473 | 0.473 | 0.473 | -0.007 (-1.46%) | 7,386,300 |
29 Apr 2024 | CNY | 0.465 | 0.485 | 0.464 | 0.48 | 0.48 | +0.02 (+4.35%) | 8,027,400 |
26 Apr 2024 | CNY | 0.452 | 0.461 | 0.451 | 0.46 | 0.46 | +0.008 (+1.77%) | 7,704,700 |
25 Apr 2024 | CNY | 0.453 | 0.455 | 0.447 | 0.452 | 0.452 | +0.001 (+0.22%) | 4,631,690 |
24 Apr 2024 | CNY | 0.451 | 0.451 | 0.448 | 0.451 | 0.451 | -0.002 (-0.44%) | 1,779,600 |
23 Apr 2024 | CNY | 0.461 | 0.461 | 0.453 | 0.453 | 0.453 | -0.008 (-1.74%) | 3,369,600 |
22 Apr 2024 | CNY | 0.463 | 0.464 | 0.46 | 0.461 | 0.461 | +0.002 (+0.44%) | 7,374,300 |
19 Apr 2024 | CNY | 0.463 | 0.463 | 0.458 | 0.459 | 0.459 | -0.007 (-1.50%) | 7,704,000 |
18 Apr 2024 | CNY | 0.469 | 0.471 | 0.462 | 0.466 | 0.466 | -0.001 (-0.21%) | 7,338,400 |
17 Apr 2024 | CNY | 0.456 | 0.467 | 0.456 | 0.467 | 0.467 | +0.01 (+2.19%) | 1,925,300 |
16 Apr 2024 | CNY | 0.47 | 0.47 | 0.456 | 0.457 | 0.457 | -0.013 (-2.77%) | 6,528,400 |
15 Apr 2024 | CNY | 0.465 | 0.474 | 0.464 | 0.47 | 0.47 | +0.009 (+1.95%) | 7,466,700 |
12 Apr 2024 | CNY | 0.467 | 0.468 | 0.461 | 0.461 | 0.461 | -0.01 (-2.12%) | 6,305,700 |
11 Apr 2024 | CNY | 0.475 | 0.475 | 0.466 | 0.471 | 0.471 | -0.002 (-0.42%) | 7,743,000 |
10 Apr 2024 | CNY | 0.48 | 0.48 | 0.471 | 0.473 | 0.473 | -0.009 (-1.87%) | 2,791,600 |
9 Apr 2024 | CNY | 0.47 | 0.482 | 0.47 | 0.482 | 0.482 | +0.012 (+2.55%) | 6,839,000 |
8 Apr 2024 | CNY | 0.486 | 0.486 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 3,455,700 |
3 Apr 2024 | CNY | 0.479 | 0.484 | 0.479 | 0.48 | 0.48 | +0.001 (+0.21%) | 6,920,900 |
2 Apr 2024 | CNY | 0.478 | 0.481 | 0.474 | 0.479 | 0.479 | +0.001 (+0.21%) | 2,408,400 |
1 Apr 2024 | CNY | 0.464 | 0.479 | 0.464 | 0.478 | 0.478 | +0.015 (+3.24%) | 3,924,700 |