Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 0.499 | 0.51 | 0.495 | 0.508 | 0.508 | +0.012 (+2.42%) | 9,064,800 |
8 May 2024 | CNY | 0.502 | 0.505 | 0.496 | 0.496 | 0.496 | -0.006 (-1.20%) | 4,672,200 |
7 May 2024 | CNY | 0.506 | 0.51 | 0.5 | 0.502 | 0.502 | -0.004 (-0.79%) | 4,896,200 |
6 May 2024 | CNY | 0.493 | 0.508 | 0.493 | 0.506 | 0.506 | +0.018 (+3.69%) | 10,667,100 |
30 Apr 2024 | CNY | 0.492 | 0.493 | 0.487 | 0.488 | 0.488 | -0.004 (-0.81%) | 3,542,300 |
29 Apr 2024 | CNY | 0.482 | 0.496 | 0.482 | 0.492 | 0.492 | +0.01 (+2.07%) | 8,793,600 |
26 Apr 2024 | CNY | 0.468 | 0.483 | 0.468 | 0.482 | 0.482 | +0.011 (+2.34%) | 2,522,000 |
25 Apr 2024 | CNY | 0.465 | 0.477 | 0.463 | 0.471 | 0.471 | +0.006 (+1.29%) | 7,560,190 |
24 Apr 2024 | CNY | 0.463 | 0.465 | 0.458 | 0.465 | 0.465 | +0.003 (+0.65%) | 2,280,500 |
23 Apr 2024 | CNY | 0.455 | 0.463 | 0.45 | 0.462 | 0.462 | +0.006 (+1.32%) | 4,591,100 |
22 Apr 2024 | CNY | 0.452 | 0.459 | 0.449 | 0.456 | 0.456 | +0.004 (+0.88%) | 6,497,300 |
19 Apr 2024 | CNY | 0.458 | 0.458 | 0.447 | 0.452 | 0.452 | -0.008 (-1.74%) | 2,482,600 |
18 Apr 2024 | CNY | 0.469 | 0.469 | 0.457 | 0.46 | 0.46 | -0.005 (-1.08%) | 5,109,100 |
17 Apr 2024 | CNY | 0.461 | 0.465 | 0.456 | 0.465 | 0.465 | +0.006 (+1.31%) | 4,574,100 |
16 Apr 2024 | CNY | 0.466 | 0.47 | 0.459 | 0.459 | 0.459 | -0.011 (-2.34%) | 959,600 |
15 Apr 2024 | CNY | 0.471 | 0.474 | 0.466 | 0.47 | 0.47 | -0.001 (-0.21%) | 4,089,300 |
12 Apr 2024 | CNY | 0.476 | 0.48 | 0.471 | 0.471 | 0.471 | -0.005 (-1.05%) | 3,814,500 |
11 Apr 2024 | CNY | 0.479 | 0.486 | 0.474 | 0.476 | 0.476 | -0.007 (-1.45%) | 2,238,400 |
10 Apr 2024 | CNY | 0.485 | 0.496 | 0.481 | 0.483 | 0.483 | -0.005 (-1.02%) | 2,541,500 |
9 Apr 2024 | CNY | 0.479 | 0.488 | 0.475 | 0.488 | 0.488 | +0.007 (+1.46%) | 10,679,500 |
8 Apr 2024 | CNY | 0.486 | 0.487 | 0.48 | 0.481 | 0.481 | -0.007 (-1.43%) | 3,644,700 |
3 Apr 2024 | CNY | 0.492 | 0.492 | 0.486 | 0.488 | 0.488 | -0.004 (-0.81%) | 2,077,700 |
2 Apr 2024 | CNY | 0.495 | 0.495 | 0.488 | 0.492 | 0.492 | -0.006 (-1.20%) | 4,061,200 |
1 Apr 2024 | CNY | 0.493 | 0.498 | 0.491 | 0.498 | 0.498 | +0.007 (+1.43%) | 1,898,700 |
29 Mar 2024 | CNY | 0.491 | 0.491 | 0.487 | 0.491 | 0.491 | 0.0 (0.0%) | 2,800,900 |
28 Mar 2024 | CNY | 0.49 | 0.498 | 0.486 | 0.491 | 0.491 | +0.001 (+0.20%) | 6,714,900 |
27 Mar 2024 | CNY | 0.495 | 0.498 | 0.49 | 0.49 | 0.49 | -0.007 (-1.41%) | 1,897,800 |
26 Mar 2024 | CNY | 0.494 | 0.502 | 0.492 | 0.497 | 0.497 | +0.001 (+0.20%) | 2,990,100 |
25 Mar 2024 | CNY | 0.496 | 0.504 | 0.495 | 0.496 | 0.496 | -0.003 (-0.60%) | 4,570,600 |
22 Mar 2024 | CNY | 0.507 | 0.51 | 0.495 | 0.499 | 0.499 | -0.014 (-2.73%) | 8,355,100 |