Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 0.473 | 0.477 | 0.467 | 0.477 | 0.477 | +0.004 (+0.85%) | 45,175,000 |
24 May 2024 | CNY | 0.478 | 0.484 | 0.472 | 0.473 | 0.473 | -0.01 (-2.07%) | 49,196,300 |
23 May 2024 | CNY | 0.486 | 0.488 | 0.48 | 0.483 | 0.483 | -0.005 (-1.02%) | 57,634,400 |
22 May 2024 | CNY | 0.482 | 0.489 | 0.479 | 0.488 | 0.488 | +0.008 (+1.67%) | 58,392,300 |
21 May 2024 | CNY | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 45,401,400 |
20 May 2024 | CNY | 0.482 | 0.487 | 0.481 | 0.485 | 0.485 | +0.002 (+0.41%) | 51,931,300 |
17 May 2024 | CNY | 0.48 | 0.483 | 0.476 | 0.483 | 0.483 | +0.002 (+0.42%) | 53,247,200 |
16 May 2024 | CNY | 0.479 | 0.485 | 0.479 | 0.481 | 0.481 | +0.002 (+0.42%) | 51,568,600 |
15 May 2024 | CNY | 0.485 | 0.486 | 0.479 | 0.479 | 0.479 | -0.004 (-0.83%) | 42,265,100 |
14 May 2024 | CNY | 0.488 | 0.488 | 0.482 | 0.483 | 0.483 | -0.001 (-0.21%) | 48,912,500 |
13 May 2024 | CNY | 0.488 | 0.49 | 0.481 | 0.484 | 0.484 | -0.005 (-1.02%) | 48,660,000 |
10 May 2024 | CNY | 0.493 | 0.494 | 0.486 | 0.489 | 0.489 | -0.005 (-1.01%) | 77,993,100 |
9 May 2024 | CNY | 0.49 | 0.495 | 0.488 | 0.494 | 0.494 | +0.008 (+1.65%) | 58,256,000 |
8 May 2024 | CNY | 0.493 | 0.493 | 0.486 | 0.486 | 0.486 | -0.008 (-1.62%) | 37,810,100 |
7 May 2024 | CNY | 0.497 | 0.498 | 0.492 | 0.494 | 0.494 | -0.004 (-0.80%) | 47,662,900 |
6 May 2024 | CNY | 0.494 | 0.501 | 0.494 | 0.498 | 0.498 | +0.009 (+1.84%) | 46,345,500 |
30 Apr 2024 | CNY | 0.494 | 0.495 | 0.488 | 0.489 | 0.489 | -0.004 (-0.81%) | 44,878,100 |
29 Apr 2024 | CNY | 0.478 | 0.498 | 0.478 | 0.493 | 0.493 | +0.016 (+3.35%) | 62,969,500 |
26 Apr 2024 | CNY | 0.462 | 0.478 | 0.462 | 0.477 | 0.477 | +0.015 (+3.25%) | 55,342,800 |
25 Apr 2024 | CNY | 0.463 | 0.467 | 0.46 | 0.462 | 0.462 | -0.003 (-0.65%) | 48,462,600 |
24 Apr 2024 | CNY | 0.461 | 0.465 | 0.46 | 0.465 | 0.465 | +0.004 (+0.87%) | 39,774,500 |
23 Apr 2024 | CNY | 0.463 | 0.465 | 0.457 | 0.461 | 0.461 | -0.001 (-0.22%) | 43,320,200 |
22 Apr 2024 | CNY | 0.462 | 0.465 | 0.458 | 0.462 | 0.462 | -0.001 (-0.22%) | 43,573,800 |
19 Apr 2024 | CNY | 0.471 | 0.471 | 0.46 | 0.463 | 0.463 | -0.01 (-2.11%) | 62,852,600 |
18 Apr 2024 | CNY | 0.476 | 0.478 | 0.469 | 0.473 | 0.473 | -0.003 (-0.63%) | 47,335,900 |
17 Apr 2024 | CNY | 0.468 | 0.476 | 0.467 | 0.476 | 0.476 | +0.008 (+1.71%) | 50,236,800 |
16 Apr 2024 | CNY | 0.476 | 0.476 | 0.467 | 0.468 | 0.468 | -0.007 (-1.47%) | 58,337,500 |
15 Apr 2024 | CNY | 0.467 | 0.477 | 0.467 | 0.475 | 0.475 | +0.008 (+1.71%) | 57,634,000 |
12 Apr 2024 | CNY | 0.468 | 0.472 | 0.466 | 0.467 | 0.467 | -0.003 (-0.64%) | 55,484,300 |
11 Apr 2024 | CNY | 0.466 | 0.473 | 0.466 | 0.47 | 0.47 | +0.002 (+0.43%) | 56,613,200 |