Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 0.547 | 0.549 | 0.535 | 0.536 | 0.536 | -0.012 (-2.19%) | 29,475,700 |
23 May 2024 | CNY | 0.557 | 0.559 | 0.547 | 0.548 | 0.548 | -0.009 (-1.62%) | 23,002,400 |
22 May 2024 | CNY | 0.555 | 0.558 | 0.551 | 0.557 | 0.557 | +0.003 (+0.54%) | 22,301,800 |
21 May 2024 | CNY | 0.559 | 0.56 | 0.553 | 0.554 | 0.554 | -0.005 (-0.89%) | 16,155,400 |
20 May 2024 | CNY | 0.555 | 0.563 | 0.553 | 0.559 | 0.559 | +0.005 (+0.90%) | 27,781,500 |
17 May 2024 | CNY | 0.548 | 0.555 | 0.545 | 0.554 | 0.554 | +0.005 (+0.91%) | 22,618,200 |
16 May 2024 | CNY | 0.548 | 0.554 | 0.546 | 0.549 | 0.549 | +0.001 (+0.18%) | 29,722,890 |
15 May 2024 | CNY | 0.553 | 0.556 | 0.547 | 0.548 | 0.548 | -0.007 (-1.26%) | 22,487,100 |
14 May 2024 | CNY | 0.555 | 0.559 | 0.55 | 0.555 | 0.555 | +0.001 (+0.18%) | 21,571,600 |
13 May 2024 | CNY | 0.557 | 0.559 | 0.55 | 0.554 | 0.554 | -0.005 (-0.89%) | 22,163,700 |
10 May 2024 | CNY | 0.567 | 0.567 | 0.557 | 0.559 | 0.559 | -0.008 (-1.41%) | 23,557,600 |
9 May 2024 | CNY | 0.561 | 0.567 | 0.559 | 0.567 | 0.567 | +0.006 (+1.07%) | 27,064,900 |
8 May 2024 | CNY | 0.569 | 0.569 | 0.557 | 0.561 | 0.561 | -0.009 (-1.58%) | 21,322,900 |
7 May 2024 | CNY | 0.573 | 0.575 | 0.566 | 0.57 | 0.57 | -0.003 (-0.52%) | 21,107,200 |
6 May 2024 | CNY | 0.577 | 0.578 | 0.569 | 0.573 | 0.573 | +0.008 (+1.42%) | 31,554,500 |
30 Apr 2024 | CNY | 0.576 | 0.58 | 0.562 | 0.565 | 0.565 | -0.006 (-1.05%) | 32,586,000 |
29 Apr 2024 | CNY | 0.558 | 0.574 | 0.555 | 0.571 | 0.571 | +0.016 (+2.88%) | 34,781,500 |
26 Apr 2024 | CNY | 0.538 | 0.555 | 0.538 | 0.555 | 0.555 | +0.017 (+3.16%) | 207,116,300 |
25 Apr 2024 | CNY | 0.539 | 0.543 | 0.534 | 0.538 | 0.538 | -0.002 (-0.37%) | 20,447,200 |
24 Apr 2024 | CNY | 0.531 | 0.541 | 0.531 | 0.54 | 0.54 | +0.009 (+1.69%) | 29,420,900 |
23 Apr 2024 | CNY | 0.534 | 0.536 | 0.529 | 0.531 | 0.531 | -0.004 (-0.75%) | 30,508,300 |
22 Apr 2024 | CNY | 0.531 | 0.537 | 0.521 | 0.535 | 0.535 | +0.001 (+0.19%) | 17,688,800 |
19 Apr 2024 | CNY | 0.543 | 0.544 | 0.531 | 0.534 | 0.534 | -0.014 (-2.55%) | 26,604,800 |
18 Apr 2024 | CNY | 0.55 | 0.554 | 0.543 | 0.548 | 0.548 | -0.004 (-0.72%) | 27,872,200 |
17 Apr 2024 | CNY | 0.539 | 0.553 | 0.539 | 0.552 | 0.552 | +0.016 (+2.99%) | 36,602,100 |
16 Apr 2024 | CNY | 0.544 | 0.548 | 0.535 | 0.536 | 0.536 | -0.01 (-1.83%) | 27,881,700 |
15 Apr 2024 | CNY | 0.54 | 0.551 | 0.536 | 0.546 | 0.546 | +0.006 (+1.11%) | 30,876,900 |
12 Apr 2024 | CNY | 0.542 | 0.547 | 0.538 | 0.54 | 0.54 | 0.0 (0.0%) | 18,314,900 |
11 Apr 2024 | CNY | 0.535 | 0.547 | 0.535 | 0.54 | 0.54 | +0.002 (+0.37%) | 23,116,900 |
10 Apr 2024 | CNY | 0.549 | 0.55 | 0.534 | 0.538 | 0.538 | -0.012 (-2.18%) | 29,304,300 |