Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | CNY | 0.462 | 0.462 | 0.457 | 0.458 | 0.458 | -0.004 (-0.87%) | 1,170,800 |
27 May 2024 | CNY | 0.459 | 0.462 | 0.453 | 0.462 | 0.462 | +0.001 (+0.22%) | 1,778,600 |
24 May 2024 | CNY | 0.466 | 0.467 | 0.46 | 0.461 | 0.461 | -0.005 (-1.07%) | 1,393,400 |
23 May 2024 | CNY | 0.471 | 0.471 | 0.465 | 0.466 | 0.466 | -0.007 (-1.48%) | 1,424,000 |
22 May 2024 | CNY | 0.473 | 0.476 | 0.47 | 0.473 | 0.473 | 0.0 (0.0%) | 577,300 |
21 May 2024 | CNY | 0.475 | 0.477 | 0.472 | 0.473 | 0.473 | -0.006 (-1.25%) | 930,700 |
20 May 2024 | CNY | 0.479 | 0.481 | 0.476 | 0.479 | 0.479 | -0.001 (-0.21%) | 2,184,800 |
17 May 2024 | CNY | 0.479 | 0.482 | 0.476 | 0.48 | 0.48 | +0.002 (+0.42%) | 2,280,300 |
16 May 2024 | CNY | 0.481 | 0.481 | 0.478 | 0.478 | 0.478 | -0.003 (-0.62%) | 1,586,800 |
15 May 2024 | CNY | 0.482 | 0.484 | 0.478 | 0.481 | 0.481 | -0.008 (-1.64%) | 2,190,400 |
14 May 2024 | CNY | 0.486 | 0.491 | 0.486 | 0.489 | 0.489 | +0.003 (+0.62%) | 2,019,700 |
13 May 2024 | CNY | 0.495 | 0.495 | 0.484 | 0.486 | 0.486 | -0.004 (-0.82%) | 1,540,900 |
10 May 2024 | CNY | 0.495 | 0.495 | 0.488 | 0.49 | 0.49 | -0.006 (-1.21%) | 530,600 |
9 May 2024 | CNY | 0.489 | 0.498 | 0.487 | 0.496 | 0.496 | +0.006 (+1.22%) | 4,148,200 |
8 May 2024 | CNY | 0.495 | 0.496 | 0.489 | 0.49 | 0.49 | -0.004 (-0.81%) | 1,771,600 |
7 May 2024 | CNY | 0.494 | 0.495 | 0.491 | 0.494 | 0.494 | 0.0 (0.0%) | 2,353,500 |
6 May 2024 | CNY | 0.485 | 0.496 | 0.485 | 0.494 | 0.494 | +0.014 (+2.92%) | 3,067,500 |
30 Apr 2024 | CNY | 0.479 | 0.483 | 0.478 | 0.48 | 0.48 | -0.002 (-0.41%) | 2,643,000 |
29 Apr 2024 | CNY | 0.473 | 0.485 | 0.473 | 0.482 | 0.482 | +0.012 (+2.55%) | 1,651,000 |
26 Apr 2024 | CNY | 0.465 | 0.471 | 0.463 | 0.47 | 0.47 | +0.01 (+2.17%) | 2,606,400 |
25 Apr 2024 | CNY | 0.458 | 0.464 | 0.457 | 0.46 | 0.46 | +0.002 (+0.44%) | 2,622,300 |
24 Apr 2024 | CNY | 0.455 | 0.459 | 0.455 | 0.458 | 0.458 | 0.0 (0.0%) | 1,501,400 |
23 Apr 2024 | CNY | 0.455 | 0.46 | 0.448 | 0.458 | 0.458 | +0.002 (+0.44%) | 2,785,200 |
22 Apr 2024 | CNY | 0.454 | 0.459 | 0.451 | 0.456 | 0.456 | +0.002 (+0.44%) | 2,478,800 |
19 Apr 2024 | CNY | 0.454 | 0.455 | 0.449 | 0.454 | 0.454 | -0.005 (-1.09%) | 1,624,900 |
18 Apr 2024 | CNY | 0.459 | 0.465 | 0.458 | 0.459 | 0.459 | -0.003 (-0.65%) | 5,310,300 |
17 Apr 2024 | CNY | 0.457 | 0.463 | 0.456 | 0.462 | 0.462 | +0.008 (+1.76%) | 4,625,800 |
16 Apr 2024 | CNY | 0.462 | 0.462 | 0.454 | 0.454 | 0.454 | -0.01 (-2.16%) | 2,518,600 |
15 Apr 2024 | CNY | 0.467 | 0.468 | 0.46 | 0.464 | 0.464 | +0.002 (+0.43%) | 1,588,500 |
12 Apr 2024 | CNY | 0.47 | 0.47 | 0.461 | 0.462 | 0.462 | -0.004 (-0.86%) | 1,884,400 |