Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2024 | CNY | 0.515 | 0.522 | 0.511 | 0.511 | 0.511 | -0.007 (-1.35%) | 25,082,200 |
26 Jun 2024 | CNY | 0.505 | 0.52 | 0.503 | 0.518 | 0.518 | +0.01 (+1.97%) | 13,867,300 |
25 Jun 2024 | CNY | 0.525 | 0.526 | 0.503 | 0.508 | 0.508 | -0.018 (-3.42%) | 20,939,300 |
24 Jun 2024 | CNY | 0.535 | 0.546 | 0.525 | 0.526 | 0.526 | -0.014 (-2.59%) | 22,017,100 |
21 Jun 2024 | CNY | 0.534 | 0.541 | 0.526 | 0.54 | 0.54 | 0.0 (0.0%) | 11,198,700 |
20 Jun 2024 | CNY | 0.536 | 0.553 | 0.536 | 0.54 | 0.54 | +0.001 (+0.19%) | 19,010,100 |
19 Jun 2024 | CNY | 0.539 | 0.543 | 0.532 | 0.539 | 0.539 | +0.001 (+0.19%) | 18,780,900 |
18 Jun 2024 | CNY | 0.54 | 0.545 | 0.535 | 0.538 | 0.538 | -0.001 (-0.19%) | 12,252,600 |
17 Jun 2024 | CNY | 0.528 | 0.541 | 0.525 | 0.539 | 0.539 | +0.011 (+2.08%) | 15,758,200 |
14 Jun 2024 | CNY | 0.528 | 0.529 | 0.522 | 0.528 | 0.528 | -0.003 (-0.56%) | 10,211,200 |
13 Jun 2024 | CNY | 0.527 | 0.538 | 0.527 | 0.531 | 0.531 | +0.004 (+0.76%) | 23,440,700 |
12 Jun 2024 | CNY | 0.528 | 0.532 | 0.524 | 0.527 | 0.527 | -0.002 (-0.38%) | 15,541,200 |
11 Jun 2024 | CNY | 0.509 | 0.53 | 0.508 | 0.529 | 0.529 | +0.021 (+4.13%) | 36,673,500 |
7 Jun 2024 | CNY | 0.51 | 0.517 | 0.503 | 0.508 | 0.508 | -0.002 (-0.39%) | 12,539,800 |
6 Jun 2024 | CNY | 0.515 | 0.519 | 0.507 | 0.51 | 0.51 | -0.001 (-0.20%) | 26,733,100 |
5 Jun 2024 | CNY | 0.507 | 0.517 | 0.507 | 0.511 | 0.511 | +0.003 (+0.59%) | 14,533,800 |
4 Jun 2024 | CNY | 0.507 | 0.508 | 0.501 | 0.508 | 0.508 | +0.002 (+0.40%) | 12,688,300 |
3 Jun 2024 | CNY | 0.501 | 0.511 | 0.499 | 0.506 | 0.506 | +0.007 (+1.40%) | 33,721,600 |
31 May 2024 | CNY | 0.501 | 0.505 | 0.497 | 0.499 | 0.499 | -0.002 (-0.40%) | 18,543,100 |
30 May 2024 | CNY | 0.49 | 0.504 | 0.484 | 0.501 | 0.501 | +0.011 (+2.24%) | 26,579,200 |
29 May 2024 | CNY | 0.49 | 0.495 | 0.487 | 0.49 | 0.49 | -0.004 (-0.81%) | 10,650,500 |
28 May 2024 | CNY | 0.494 | 0.508 | 0.49 | 0.494 | 0.494 | +0.001 (+0.20%) | 23,887,300 |
27 May 2024 | CNY | 0.478 | 0.493 | 0.471 | 0.493 | 0.493 | +0.017 (+3.57%) | 17,438,800 |
24 May 2024 | CNY | 0.488 | 0.491 | 0.476 | 0.476 | 0.476 | -0.013 (-2.66%) | 13,302,900 |
23 May 2024 | CNY | 0.496 | 0.497 | 0.488 | 0.489 | 0.489 | -0.008 (-1.61%) | 7,680,000 |
22 May 2024 | CNY | 0.497 | 0.498 | 0.49 | 0.497 | 0.497 | +0.002 (+0.40%) | 9,709,900 |
21 May 2024 | CNY | 0.499 | 0.5 | 0.494 | 0.495 | 0.495 | -0.004 (-0.80%) | 5,959,100 |
20 May 2024 | CNY | 0.498 | 0.504 | 0.495 | 0.499 | 0.499 | +0.002 (+0.40%) | 11,007,200 |
17 May 2024 | CNY | 0.491 | 0.498 | 0.487 | 0.497 | 0.497 | +0.006 (+1.22%) | 9,729,000 |
16 May 2024 | CNY | 0.492 | 0.497 | 0.49 | 0.491 | 0.491 | 0.0 (0.0%) | 8,919,600 |