Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2024 | CNY | 0.445 | 0.445 | 0.438 | 0.44 | 0.44 | -0.008 (-1.79%) | 3,010,800 |
26 Jun 2024 | CNY | 0.44 | 0.449 | 0.44 | 0.448 | 0.448 | +0.007 (+1.59%) | 892,700 |
25 Jun 2024 | CNY | 0.443 | 0.446 | 0.439 | 0.441 | 0.441 | -0.002 (-0.45%) | 3,539,800 |
24 Jun 2024 | CNY | 0.445 | 0.447 | 0.441 | 0.443 | 0.443 | -0.002 (-0.45%) | 1,950,800 |
21 Jun 2024 | CNY | 0.447 | 0.453 | 0.444 | 0.445 | 0.445 | -0.004 (-0.89%) | 2,131,600 |
20 Jun 2024 | CNY | 0.459 | 0.46 | 0.448 | 0.449 | 0.449 | -0.006 (-1.32%) | 1,648,500 |
19 Jun 2024 | CNY | 0.458 | 0.458 | 0.454 | 0.455 | 0.455 | -0.003 (-0.66%) | 3,488,700 |
18 Jun 2024 | CNY | 0.467 | 0.468 | 0.457 | 0.458 | 0.458 | -0.006 (-1.29%) | 2,310,600 |
17 Jun 2024 | CNY | 0.463 | 0.468 | 0.463 | 0.464 | 0.464 | -0.003 (-0.64%) | 2,738,700 |
14 Jun 2024 | CNY | 0.474 | 0.474 | 0.462 | 0.467 | 0.467 | -0.003 (-0.64%) | 1,845,900 |
13 Jun 2024 | CNY | 0.471 | 0.475 | 0.468 | 0.47 | 0.47 | 0.0 (0.0%) | 2,436,300 |
12 Jun 2024 | CNY | 0.466 | 0.471 | 0.46 | 0.47 | 0.47 | +0.007 (+1.51%) | 3,393,000 |
11 Jun 2024 | CNY | 0.462 | 0.467 | 0.457 | 0.463 | 0.463 | 0.0 (0.0%) | 1,774,100 |
7 Jun 2024 | CNY | 0.463 | 0.472 | 0.462 | 0.463 | 0.463 | -0.003 (-0.64%) | 2,406,800 |
6 Jun 2024 | CNY | 0.472 | 0.479 | 0.464 | 0.466 | 0.466 | -0.006 (-1.27%) | 4,358,400 |
5 Jun 2024 | CNY | 0.472 | 0.478 | 0.466 | 0.472 | 0.472 | +0.004 (+0.85%) | 3,452,200 |
4 Jun 2024 | CNY | 0.46 | 0.47 | 0.458 | 0.468 | 0.468 | +0.008 (+1.74%) | 3,151,300 |
3 Jun 2024 | CNY | 0.467 | 0.468 | 0.456 | 0.46 | 0.46 | -0.003 (-0.65%) | 2,348,900 |
31 May 2024 | CNY | 0.464 | 0.471 | 0.462 | 0.463 | 0.463 | +0.002 (+0.43%) | 5,301,900 |
30 May 2024 | CNY | 0.46 | 0.466 | 0.458 | 0.461 | 0.461 | -0.002 (-0.43%) | 2,116,900 |
29 May 2024 | CNY | 0.465 | 0.468 | 0.46 | 0.463 | 0.463 | -0.002 (-0.43%) | 2,355,700 |
28 May 2024 | CNY | 0.465 | 0.473 | 0.463 | 0.465 | 0.465 | -0.002 (-0.43%) | 2,354,200 |
27 May 2024 | CNY | 0.468 | 0.469 | 0.456 | 0.467 | 0.467 | -0.001 (-0.21%) | 4,282,700 |
24 May 2024 | CNY | 0.48 | 0.48 | 0.467 | 0.468 | 0.468 | -0.008 (-1.68%) | 3,280,000 |
23 May 2024 | CNY | 0.488 | 0.488 | 0.475 | 0.476 | 0.476 | -0.01 (-2.06%) | 4,228,400 |
22 May 2024 | CNY | 0.487 | 0.496 | 0.484 | 0.486 | 0.486 | -0.001 (-0.21%) | 2,786,317 |
21 May 2024 | CNY | 0.5 | 0.5 | 0.486 | 0.487 | 0.487 | -0.01 (-2.01%) | 3,178,000 |
20 May 2024 | CNY | 0.496 | 0.501 | 0.495 | 0.497 | 0.497 | +0.002 (+0.40%) | 3,521,400 |
17 May 2024 | CNY | 0.492 | 0.501 | 0.492 | 0.495 | 0.495 | -0.001 (-0.20%) | 3,622,700 |
16 May 2024 | CNY | 0.498 | 0.5 | 0.493 | 0.496 | 0.496 | -0.001 (-0.20%) | 3,462,900 |