Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 0.583 | 0.583 | 0.569 | 0.569 | 0.569 | -0.012 (-2.07%) | 1,314,700 |
22 May 2024 | CNY | 0.571 | 0.581 | 0.545 | 0.581 | 0.581 | +0.01 (+1.75%) | 1,477,500 |
21 May 2024 | CNY | 0.579 | 0.579 | 0.571 | 0.571 | 0.571 | -0.008 (-1.38%) | 78,700 |
20 May 2024 | CNY | 0.577 | 0.582 | 0.577 | 0.579 | 0.579 | +0.002 (+0.35%) | 269,900 |
17 May 2024 | CNY | 0.571 | 0.578 | 0.569 | 0.577 | 0.577 | +0.006 (+1.05%) | 244,900 |
16 May 2024 | CNY | 0.57 | 0.575 | 0.569 | 0.571 | 0.571 | -0.002 (-0.35%) | 674,800 |
15 May 2024 | CNY | 0.584 | 0.584 | 0.569 | 0.573 | 0.573 | -0.009 (-1.55%) | 1,705,000 |
14 May 2024 | CNY | 0.584 | 0.584 | 0.577 | 0.582 | 0.582 | -0.007 (-1.19%) | 199,000 |
13 May 2024 | CNY | 0.584 | 0.589 | 0.573 | 0.589 | 0.589 | 0.0 (0.0%) | 632,400 |
10 May 2024 | CNY | 0.588 | 0.589 | 0.581 | 0.589 | 0.589 | -0.003 (-0.51%) | 1,201,800 |
9 May 2024 | CNY | 0.586 | 0.593 | 0.586 | 0.592 | 0.592 | +0.011 (+1.89%) | 835,600 |
8 May 2024 | CNY | 0.587 | 0.587 | 0.58 | 0.581 | 0.581 | -0.011 (-1.86%) | 1,227,800 |
7 May 2024 | CNY | 0.59 | 0.592 | 0.59 | 0.592 | 0.592 | +0.002 (+0.34%) | 1,249,900 |
6 May 2024 | CNY | 0.581 | 0.595 | 0.581 | 0.59 | 0.59 | +0.014 (+2.43%) | 1,556,100 |
30 Apr 2024 | CNY | 0.581 | 0.582 | 0.576 | 0.576 | 0.576 | -0.007 (-1.20%) | 266,300 |
29 Apr 2024 | CNY | 0.56 | 0.588 | 0.56 | 0.583 | 0.583 | +0.019 (+3.37%) | 1,792,500 |
26 Apr 2024 | CNY | 0.556 | 0.564 | 0.556 | 0.564 | 0.564 | +0.013 (+2.36%) | 198,900 |
25 Apr 2024 | CNY | 0.544 | 0.554 | 0.544 | 0.551 | 0.551 | +0.005 (+0.92%) | 1,161,500 |
24 Apr 2024 | CNY | 0.543 | 0.546 | 0.541 | 0.546 | 0.546 | -0.001 (-0.18%) | 1,608,000 |
23 Apr 2024 | CNY | 0.551 | 0.551 | 0.543 | 0.547 | 0.547 | -0.004 (-0.73%) | 97,300 |
22 Apr 2024 | CNY | 0.55 | 0.557 | 0.55 | 0.551 | 0.551 | -0.004 (-0.72%) | 65,900 |
19 Apr 2024 | CNY | 0.564 | 0.564 | 0.551 | 0.555 | 0.555 | -0.014 (-2.46%) | 64,100 |
18 Apr 2024 | CNY | 0.563 | 0.573 | 0.559 | 0.569 | 0.569 | +0.001 (+0.18%) | 54,800 |
17 Apr 2024 | CNY | 0.562 | 0.568 | 0.561 | 0.568 | 0.568 | +0.011 (+1.97%) | 712,800 |
16 Apr 2024 | CNY | 0.567 | 0.569 | 0.557 | 0.557 | 0.557 | -0.014 (-2.45%) | 1,624,200 |
15 Apr 2024 | CNY | 0.569 | 0.574 | 0.567 | 0.571 | 0.571 | +0.006 (+1.06%) | 1,907,800 |
12 Apr 2024 | CNY | 0.569 | 0.573 | 0.563 | 0.565 | 0.565 | -0.008 (-1.40%) | 1,222,300 |
11 Apr 2024 | CNY | 0.571 | 0.578 | 0.567 | 0.573 | 0.573 | -0.003 (-0.52%) | 1,598,900 |
10 Apr 2024 | CNY | 0.582 | 0.585 | 0.572 | 0.576 | 0.576 | -0.006 (-1.03%) | 1,254,400 |
9 Apr 2024 | CNY | 0.568 | 0.582 | 0.568 | 0.582 | 0.582 | +0.01 (+1.75%) | 1,665,400 |