Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 0.541 | 0.557 | 0.541 | 0.554 | 0.554 | +0.014 (+2.59%) | 15,090,000 |
8 May 2024 | CNY | 0.552 | 0.552 | 0.539 | 0.54 | 0.54 | -0.012 (-2.17%) | 12,917,300 |
7 May 2024 | CNY | 0.544 | 0.552 | 0.54 | 0.552 | 0.552 | +0.008 (+1.47%) | 16,636,000 |
6 May 2024 | CNY | 0.535 | 0.545 | 0.533 | 0.544 | 0.544 | +0.014 (+2.64%) | 16,017,000 |
30 Apr 2024 | CNY | 0.535 | 0.535 | 0.527 | 0.53 | 0.53 | -0.007 (-1.30%) | 15,640,200 |
29 Apr 2024 | CNY | 0.508 | 0.537 | 0.508 | 0.537 | 0.537 | +0.033 (+6.55%) | 24,212,900 |
26 Apr 2024 | CNY | 0.498 | 0.506 | 0.492 | 0.504 | 0.504 | +0.01 (+2.02%) | 8,740,400 |
25 Apr 2024 | CNY | 0.486 | 0.499 | 0.486 | 0.494 | 0.494 | +0.004 (+0.82%) | 9,441,900 |
24 Apr 2024 | CNY | 0.487 | 0.49 | 0.484 | 0.49 | 0.49 | +0.003 (+0.62%) | 8,474,600 |
23 Apr 2024 | CNY | 0.492 | 0.494 | 0.486 | 0.487 | 0.487 | -0.005 (-1.02%) | 10,276,000 |
22 Apr 2024 | CNY | 0.492 | 0.496 | 0.482 | 0.492 | 0.492 | 0.0 (0.0%) | 10,687,200 |
19 Apr 2024 | CNY | 0.498 | 0.498 | 0.489 | 0.492 | 0.492 | -0.007 (-1.40%) | 12,766,800 |
18 Apr 2024 | CNY | 0.497 | 0.505 | 0.489 | 0.499 | 0.499 | +0.001 (+0.20%) | 12,679,800 |
17 Apr 2024 | CNY | 0.48 | 0.498 | 0.48 | 0.498 | 0.498 | +0.022 (+4.62%) | 12,490,100 |
16 Apr 2024 | CNY | 0.495 | 0.495 | 0.474 | 0.476 | 0.476 | -0.022 (-4.42%) | 16,172,300 |
15 Apr 2024 | CNY | 0.504 | 0.511 | 0.492 | 0.498 | 0.498 | -0.005 (-0.99%) | 21,525,500 |
12 Apr 2024 | CNY | 0.517 | 0.517 | 0.503 | 0.503 | 0.503 | -0.016 (-3.08%) | 15,677,500 |
11 Apr 2024 | CNY | 0.514 | 0.526 | 0.514 | 0.519 | 0.519 | 0.0 (0.0%) | 24,389,000 |
10 Apr 2024 | CNY | 0.528 | 0.53 | 0.516 | 0.519 | 0.519 | -0.011 (-2.08%) | 13,673,400 |
9 Apr 2024 | CNY | 0.512 | 0.53 | 0.507 | 0.53 | 0.53 | +0.023 (+4.54%) | 20,013,500 |
8 Apr 2024 | CNY | 0.52 | 0.524 | 0.507 | 0.507 | 0.507 | -0.016 (-3.06%) | 12,252,900 |
3 Apr 2024 | CNY | 0.523 | 0.53 | 0.522 | 0.523 | 0.523 | -0.004 (-0.76%) | 9,062,100 |
2 Apr 2024 | CNY | 0.523 | 0.528 | 0.516 | 0.527 | 0.527 | +0.005 (+0.96%) | 13,036,400 |
1 Apr 2024 | CNY | 0.512 | 0.523 | 0.512 | 0.522 | 0.522 | +0.012 (+2.35%) | 14,118,700 |
29 Mar 2024 | CNY | 0.503 | 0.51 | 0.501 | 0.51 | 0.51 | +0.006 (+1.19%) | 3,904,600 |
28 Mar 2024 | CNY | 0.5 | 0.509 | 0.498 | 0.504 | 0.504 | +0.008 (+1.61%) | 13,631,700 |
27 Mar 2024 | CNY | 0.516 | 0.517 | 0.496 | 0.496 | 0.496 | -0.022 (-4.25%) | 19,869,400 |
26 Mar 2024 | CNY | 0.517 | 0.522 | 0.51 | 0.518 | 0.518 | -0.001 (-0.19%) | 29,253,900 |
25 Mar 2024 | CNY | 0.531 | 0.531 | 0.518 | 0.519 | 0.519 | -0.016 (-2.99%) | 14,817,500 |
22 Mar 2024 | CNY | 0.547 | 0.547 | 0.533 | 0.535 | 0.535 | -0.012 (-2.19%) | 6,017,200 |