Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 0.507 | 0.507 | 0.493 | 0.496 | 0.496 | -0.011 (-2.17%) | 81,181,900 |
20 May 2024 | CNY | 0.501 | 0.509 | 0.5 | 0.507 | 0.507 | +0.009 (+1.81%) | 84,610,400 |
17 May 2024 | CNY | 0.493 | 0.498 | 0.487 | 0.498 | 0.498 | +0.006 (+1.22%) | 63,288,000 |
16 May 2024 | CNY | 0.497 | 0.502 | 0.49 | 0.492 | 0.492 | -0.005 (-1.01%) | 53,694,490 |
15 May 2024 | CNY | 0.505 | 0.506 | 0.496 | 0.497 | 0.497 | -0.008 (-1.58%) | 57,150,100 |
14 May 2024 | CNY | 0.504 | 0.51 | 0.503 | 0.505 | 0.505 | +0.002 (+0.40%) | 47,889,300 |
13 May 2024 | CNY | 0.51 | 0.51 | 0.499 | 0.503 | 0.503 | -0.009 (-1.76%) | 57,046,000 |
10 May 2024 | CNY | 0.517 | 0.52 | 0.507 | 0.512 | 0.512 | -0.003 (-0.58%) | 56,673,230 |
9 May 2024 | CNY | 0.502 | 0.519 | 0.501 | 0.515 | 0.515 | +0.014 (+2.79%) | 76,672,200 |
8 May 2024 | CNY | 0.508 | 0.509 | 0.5 | 0.501 | 0.501 | -0.007 (-1.38%) | 63,291,400 |
7 May 2024 | CNY | 0.503 | 0.511 | 0.503 | 0.508 | 0.508 | +0.006 (+1.20%) | 76,649,600 |
6 May 2024 | CNY | 0.493 | 0.504 | 0.493 | 0.502 | 0.502 | +0.012 (+2.45%) | 67,875,600 |
30 Apr 2024 | CNY | 0.499 | 0.501 | 0.489 | 0.49 | 0.49 | -0.01 (-2%) | 51,861,400 |
29 Apr 2024 | CNY | 0.489 | 0.5 | 0.486 | 0.5 | 0.5 | +0.011 (+2.25%) | 79,297,900 |
26 Apr 2024 | CNY | 0.48 | 0.489 | 0.477 | 0.489 | 0.489 | +0.008 (+1.66%) | 62,236,600 |
25 Apr 2024 | CNY | 0.478 | 0.485 | 0.473 | 0.481 | 0.481 | +0.001 (+0.21%) | 46,584,100 |
24 Apr 2024 | CNY | 0.478 | 0.48 | 0.47 | 0.48 | 0.48 | -0.002 (-0.41%) | 100,827,800 |
23 Apr 2024 | CNY | 0.499 | 0.499 | 0.48 | 0.482 | 0.482 | -0.017 (-3.41%) | 95,183,400 |
22 Apr 2024 | CNY | 0.506 | 0.511 | 0.498 | 0.499 | 0.499 | -0.006 (-1.19%) | 50,691,500 |
19 Apr 2024 | CNY | 0.51 | 0.515 | 0.502 | 0.505 | 0.505 | -0.005 (-0.98%) | 64,991,300 |
18 Apr 2024 | CNY | 0.502 | 0.513 | 0.496 | 0.51 | 0.51 | +0.007 (+1.39%) | 68,039,300 |
17 Apr 2024 | CNY | 0.488 | 0.503 | 0.488 | 0.503 | 0.503 | +0.015 (+3.07%) | 97,880,400 |
16 Apr 2024 | CNY | 0.51 | 0.512 | 0.485 | 0.488 | 0.488 | -0.026 (-5.06%) | 158,336,700 |
15 Apr 2024 | CNY | 0.512 | 0.517 | 0.497 | 0.514 | 0.514 | -0.001 (-0.19%) | 86,681,600 |
12 Apr 2024 | CNY | 0.523 | 0.524 | 0.512 | 0.515 | 0.515 | -0.006 (-1.15%) | 64,831,600 |
11 Apr 2024 | CNY | 0.518 | 0.531 | 0.512 | 0.521 | 0.521 | -0.005 (-0.95%) | 88,988,900 |
10 Apr 2024 | CNY | 0.536 | 0.536 | 0.521 | 0.526 | 0.526 | -0.011 (-2.05%) | 93,936,700 |
9 Apr 2024 | CNY | 0.52 | 0.538 | 0.518 | 0.537 | 0.537 | +0.017 (+3.27%) | 137,691,800 |
8 Apr 2024 | CNY | 0.529 | 0.54 | 0.519 | 0.52 | 0.52 | -0.007 (-1.33%) | 216,110,700 |
3 Apr 2024 | CNY | 0.517 | 0.534 | 0.514 | 0.527 | 0.527 | +0.012 (+2.33%) | 184,394,100 |