Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 0.581 | 0.585 | 0.57 | 0.571 | 0.571 | -0.015 (-2.56%) | 5,013,300 |
23 May 2024 | CNY | 0.593 | 0.593 | 0.583 | 0.586 | 0.586 | -0.007 (-1.18%) | 5,054,000 |
22 May 2024 | CNY | 0.591 | 0.594 | 0.585 | 0.593 | 0.593 | +0.002 (+0.34%) | 4,949,900 |
21 May 2024 | CNY | 0.597 | 0.599 | 0.589 | 0.591 | 0.591 | -0.008 (-1.34%) | 4,963,400 |
20 May 2024 | CNY | 0.593 | 0.6 | 0.593 | 0.599 | 0.599 | +0.007 (+1.18%) | 6,527,700 |
17 May 2024 | CNY | 0.585 | 0.593 | 0.585 | 0.592 | 0.592 | +0.005 (+0.85%) | 5,089,490 |
16 May 2024 | CNY | 0.585 | 0.595 | 0.585 | 0.587 | 0.587 | +0.004 (+0.69%) | 5,867,000 |
15 May 2024 | CNY | 0.587 | 0.587 | 0.581 | 0.583 | 0.583 | -0.005 (-0.85%) | 3,448,200 |
14 May 2024 | CNY | 0.587 | 0.592 | 0.585 | 0.588 | 0.588 | +0.003 (+0.51%) | 4,899,000 |
13 May 2024 | CNY | 0.58 | 0.589 | 0.578 | 0.585 | 0.585 | 0.0 (0.0%) | 3,773,700 |
10 May 2024 | CNY | 0.596 | 0.596 | 0.582 | 0.585 | 0.585 | -0.004 (-0.68%) | 4,215,600 |
9 May 2024 | CNY | 0.581 | 0.589 | 0.58 | 0.589 | 0.589 | +0.008 (+1.38%) | 5,997,300 |
8 May 2024 | CNY | 0.594 | 0.594 | 0.58 | 0.581 | 0.581 | -0.017 (-2.84%) | 8,127,100 |
7 May 2024 | CNY | 0.594 | 0.602 | 0.591 | 0.598 | 0.598 | +0.006 (+1.01%) | 14,503,300 |
6 May 2024 | CNY | 0.599 | 0.606 | 0.588 | 0.592 | 0.592 | +0.008 (+1.37%) | 17,985,000 |
30 Apr 2024 | CNY | 0.588 | 0.589 | 0.581 | 0.584 | 0.584 | -0.004 (-0.68%) | 8,409,000 |
29 Apr 2024 | CNY | 0.573 | 0.591 | 0.573 | 0.588 | 0.588 | +0.016 (+2.80%) | 12,495,300 |
26 Apr 2024 | CNY | 0.553 | 0.574 | 0.553 | 0.572 | 0.572 | +0.019 (+3.44%) | 11,780,200 |
25 Apr 2024 | CNY | 0.554 | 0.558 | 0.548 | 0.553 | 0.553 | -0.001 (-0.18%) | 7,965,500 |
24 Apr 2024 | CNY | 0.538 | 0.555 | 0.538 | 0.554 | 0.554 | +0.017 (+3.17%) | 9,028,500 |
23 Apr 2024 | CNY | 0.532 | 0.537 | 0.531 | 0.537 | 0.537 | +0.006 (+1.13%) | 2,007,300 |
22 Apr 2024 | CNY | 0.523 | 0.533 | 0.518 | 0.531 | 0.531 | +0.004 (+0.76%) | 3,757,400 |
19 Apr 2024 | CNY | 0.539 | 0.539 | 0.521 | 0.527 | 0.527 | -0.013 (-2.41%) | 6,114,900 |
18 Apr 2024 | CNY | 0.543 | 0.547 | 0.535 | 0.54 | 0.54 | -0.003 (-0.55%) | 4,188,700 |
17 Apr 2024 | CNY | 0.528 | 0.545 | 0.528 | 0.543 | 0.543 | +0.014 (+2.65%) | 6,478,200 |
16 Apr 2024 | CNY | 0.54 | 0.543 | 0.529 | 0.529 | 0.529 | -0.016 (-2.94%) | 5,087,400 |
15 Apr 2024 | CNY | 0.546 | 0.549 | 0.54 | 0.545 | 0.545 | -0.001 (-0.18%) | 4,952,100 |
12 Apr 2024 | CNY | 0.547 | 0.554 | 0.546 | 0.546 | 0.546 | -0.001 (-0.18%) | 5,214,400 |
11 Apr 2024 | CNY | 0.54 | 0.549 | 0.537 | 0.547 | 0.547 | +0.006 (+1.11%) | 3,888,500 |
10 Apr 2024 | CNY | 0.548 | 0.548 | 0.54 | 0.541 | 0.541 | -0.006 (-1.10%) | 4,790,600 |