Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 0.463 | 0.471 | 0.458 | 0.459 | 0.459 | -0.002 (-0.43%) | 42,806,800 |
14 May 2024 | CNY | 0.465 | 0.469 | 0.46 | 0.461 | 0.461 | -0.004 (-0.86%) | 48,309,700 |
13 May 2024 | CNY | 0.469 | 0.472 | 0.462 | 0.465 | 0.465 | -0.009 (-1.90%) | 57,768,600 |
10 May 2024 | CNY | 0.478 | 0.482 | 0.471 | 0.474 | 0.474 | -0.008 (-1.66%) | 70,240,900 |
9 May 2024 | CNY | 0.472 | 0.486 | 0.472 | 0.482 | 0.482 | +0.016 (+3.43%) | 106,309,400 |
8 May 2024 | CNY | 0.477 | 0.477 | 0.465 | 0.466 | 0.466 | -0.011 (-2.31%) | 58,275,800 |
7 May 2024 | CNY | 0.475 | 0.479 | 0.472 | 0.477 | 0.477 | -0.001 (-0.21%) | 52,382,600 |
6 May 2024 | CNY | 0.473 | 0.48 | 0.473 | 0.478 | 0.478 | +0.014 (+3.02%) | 72,977,900 |
30 Apr 2024 | CNY | 0.474 | 0.475 | 0.463 | 0.464 | 0.464 | -0.009 (-1.90%) | 41,505,500 |
29 Apr 2024 | CNY | 0.448 | 0.477 | 0.448 | 0.473 | 0.473 | +0.024 (+5.35%) | 98,527,900 |
26 Apr 2024 | CNY | 0.437 | 0.45 | 0.436 | 0.449 | 0.449 | +0.008 (+1.81%) | 62,777,500 |
25 Apr 2024 | CNY | 0.436 | 0.443 | 0.43 | 0.441 | 0.441 | +0.005 (+1.15%) | 44,243,000 |
24 Apr 2024 | CNY | 0.434 | 0.437 | 0.428 | 0.436 | 0.436 | +0.002 (+0.46%) | 41,224,400 |
23 Apr 2024 | CNY | 0.438 | 0.443 | 0.434 | 0.434 | 0.434 | -0.002 (-0.46%) | 47,952,100 |
22 Apr 2024 | CNY | 0.442 | 0.445 | 0.434 | 0.436 | 0.436 | -0.006 (-1.36%) | 35,424,700 |
19 Apr 2024 | CNY | 0.451 | 0.451 | 0.438 | 0.442 | 0.442 | -0.013 (-2.86%) | 79,027,900 |
18 Apr 2024 | CNY | 0.454 | 0.461 | 0.444 | 0.455 | 0.455 | 0.0 (0.0%) | 54,192,400 |
17 Apr 2024 | CNY | 0.446 | 0.457 | 0.446 | 0.455 | 0.455 | +0.011 (+2.48%) | 45,117,200 |
16 Apr 2024 | CNY | 0.462 | 0.462 | 0.443 | 0.444 | 0.444 | -0.019 (-4.10%) | 54,095,200 |
15 Apr 2024 | CNY | 0.457 | 0.471 | 0.456 | 0.463 | 0.463 | +0.006 (+1.31%) | 57,084,900 |
12 Apr 2024 | CNY | 0.473 | 0.473 | 0.456 | 0.457 | 0.457 | -0.016 (-3.38%) | 69,376,800 |
11 Apr 2024 | CNY | 0.474 | 0.478 | 0.466 | 0.473 | 0.473 | -0.006 (-1.25%) | 59,470,800 |
10 Apr 2024 | CNY | 0.486 | 0.486 | 0.472 | 0.479 | 0.479 | -0.007 (-1.44%) | 68,629,600 |
9 Apr 2024 | CNY | 0.47 | 0.486 | 0.469 | 0.486 | 0.486 | +0.018 (+3.85%) | 85,066,415 |
8 Apr 2024 | CNY | 0.479 | 0.485 | 0.467 | 0.468 | 0.468 | -0.012 (-2.50%) | 50,566,700 |
3 Apr 2024 | CNY | 0.485 | 0.49 | 0.478 | 0.48 | 0.48 | -0.005 (-1.03%) | 66,144,200 |
2 Apr 2024 | CNY | 0.479 | 0.488 | 0.474 | 0.485 | 0.485 | +0.006 (+1.25%) | 68,607,600 |
1 Apr 2024 | CNY | 0.46 | 0.48 | 0.46 | 0.479 | 0.479 | +0.019 (+4.13%) | 115,923,100 |
29 Mar 2024 | CNY | 0.455 | 0.466 | 0.455 | 0.46 | 0.46 | +0.004 (+0.88%) | 42,970,300 |
28 Mar 2024 | CNY | 0.453 | 0.462 | 0.45 | 0.456 | 0.456 | +0.007 (+1.56%) | 61,476,300 |