Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | CNY | 0.518 | 0.523 | 0.512 | 0.516 | 0.516 | -0.001 (-0.19%) | 10,148,700 |
27 May 2024 | CNY | 0.51 | 0.517 | 0.502 | 0.517 | 0.517 | +0.005 (+0.98%) | 14,827,500 |
24 May 2024 | CNY | 0.52 | 0.528 | 0.512 | 0.512 | 0.512 | -0.011 (-2.10%) | 12,441,000 |
23 May 2024 | CNY | 0.53 | 0.531 | 0.522 | 0.523 | 0.523 | -0.011 (-2.06%) | 15,490,300 |
22 May 2024 | CNY | 0.533 | 0.535 | 0.527 | 0.534 | 0.534 | +0.003 (+0.56%) | 13,050,700 |
21 May 2024 | CNY | 0.541 | 0.542 | 0.528 | 0.531 | 0.531 | -0.007 (-1.30%) | 9,166,300 |
20 May 2024 | CNY | 0.538 | 0.547 | 0.535 | 0.538 | 0.538 | +0.001 (+0.19%) | 10,068,200 |
17 May 2024 | CNY | 0.532 | 0.537 | 0.525 | 0.537 | 0.537 | +0.009 (+1.70%) | 13,361,500 |
16 May 2024 | CNY | 0.529 | 0.536 | 0.527 | 0.528 | 0.528 | -0.002 (-0.38%) | 13,207,790 |
15 May 2024 | CNY | 0.53 | 0.538 | 0.53 | 0.53 | 0.53 | -0.004 (-0.75%) | 10,040,500 |
14 May 2024 | CNY | 0.539 | 0.542 | 0.533 | 0.534 | 0.534 | -0.001 (-0.19%) | 10,516,800 |
13 May 2024 | CNY | 0.538 | 0.55 | 0.533 | 0.535 | 0.535 | -0.009 (-1.65%) | 15,433,000 |
10 May 2024 | CNY | 0.553 | 0.556 | 0.542 | 0.544 | 0.544 | -0.01 (-1.81%) | 14,764,700 |
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 |