Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 0.503 | 0.513 | 0.501 | 0.512 | 0.512 | +0.012 (+2.40%) | 9,518,000 |
8 May 2024 | CNY | 0.507 | 0.508 | 0.499 | 0.5 | 0.5 | -0.008 (-1.57%) | 8,570,300 |
7 May 2024 | CNY | 0.516 | 0.516 | 0.506 | 0.508 | 0.508 | -0.004 (-0.78%) | 9,322,000 |
6 May 2024 | CNY | 0.512 | 0.518 | 0.51 | 0.512 | 0.512 | +0.005 (+0.99%) | 12,461,500 |
30 Apr 2024 | CNY | 0.512 | 0.513 | 0.505 | 0.507 | 0.507 | -0.005 (-0.98%) | 13,366,000 |
29 Apr 2024 | CNY | 0.495 | 0.516 | 0.495 | 0.512 | 0.512 | +0.018 (+3.64%) | 16,358,900 |
26 Apr 2024 | CNY | 0.482 | 0.495 | 0.481 | 0.494 | 0.494 | +0.012 (+2.49%) | 13,508,900 |
25 Apr 2024 | CNY | 0.481 | 0.488 | 0.476 | 0.482 | 0.482 | 0.0 (0.0%) | 12,733,300 |
24 Apr 2024 | CNY | 0.472 | 0.482 | 0.472 | 0.482 | 0.482 | +0.01 (+2.12%) | 10,104,100 |
23 Apr 2024 | CNY | 0.48 | 0.481 | 0.47 | 0.472 | 0.472 | -0.003 (-0.63%) | 8,418,400 |
22 Apr 2024 | CNY | 0.473 | 0.477 | 0.461 | 0.475 | 0.475 | +0.001 (+0.21%) | 10,181,800 |
19 Apr 2024 | CNY | 0.488 | 0.488 | 0.472 | 0.474 | 0.474 | -0.014 (-2.87%) | 14,724,200 |
18 Apr 2024 | CNY | 0.493 | 0.496 | 0.485 | 0.488 | 0.488 | -0.006 (-1.21%) | 14,553,900 |
17 Apr 2024 | CNY | 0.478 | 0.494 | 0.478 | 0.494 | 0.494 | +0.02 (+4.22%) | 21,166,400 |
16 Apr 2024 | CNY | 0.489 | 0.489 | 0.473 | 0.474 | 0.474 | -0.014 (-2.87%) | 16,589,300 |
15 Apr 2024 | CNY | 0.482 | 0.493 | 0.481 | 0.488 | 0.488 | +0.005 (+1.04%) | 18,667,300 |
12 Apr 2024 | CNY | 0.48 | 0.49 | 0.48 | 0.483 | 0.483 | +0.003 (+0.63%) | 15,827,900 |
11 Apr 2024 | CNY | 0.476 | 0.488 | 0.475 | 0.48 | 0.48 | +0.001 (+0.21%) | 18,326,620 |
10 Apr 2024 | CNY | 0.495 | 0.495 | 0.475 | 0.479 | 0.479 | -0.015 (-3.04%) | 25,256,100 |
9 Apr 2024 | CNY | 0.489 | 0.494 | 0.483 | 0.494 | 0.494 | +0.006 (+1.23%) | 12,391,000 |
8 Apr 2024 | CNY | 0.504 | 0.504 | 0.488 | 0.488 | 0.488 | -0.013 (-2.59%) | 10,960,000 |
3 Apr 2024 | CNY | 0.506 | 0.509 | 0.496 | 0.501 | 0.501 | -0.005 (-0.99%) | 16,210,000 |
2 Apr 2024 | CNY | 0.514 | 0.514 | 0.502 | 0.506 | 0.506 | -0.008 (-1.56%) | 15,560,400 |
1 Apr 2024 | CNY | 0.51 | 0.516 | 0.509 | 0.514 | 0.514 | +0.006 (+1.18%) | 15,311,200 |
29 Mar 2024 | CNY | 0.505 | 0.508 | 0.497 | 0.508 | 0.508 | +0.001 (+0.20%) | 14,025,100 |
28 Mar 2024 | CNY | 0.499 | 0.515 | 0.498 | 0.507 | 0.507 | +0.007 (+1.40%) | 16,778,700 |
27 Mar 2024 | CNY | 0.516 | 0.517 | 0.499 | 0.5 | 0.5 | -0.016 (-3.10%) | 51,511,900 |
26 Mar 2024 | CNY | 0.523 | 0.53 | 0.513 | 0.516 | 0.516 | -0.007 (-1.34%) | 26,630,800 |
25 Mar 2024 | CNY | 0.536 | 0.538 | 0.522 | 0.523 | 0.523 | -0.015 (-2.79%) | 15,600,700 |
22 Mar 2024 | CNY | 0.543 | 0.547 | 0.536 | 0.538 | 0.538 | -0.004 (-0.74%) | 20,739,700 |