Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 0.482 | 0.485 | 0.479 | 0.481 | 0.481 | +0.001 (+0.21%) | 43,165,090 |
15 May 2024 | CNY | 0.484 | 0.486 | 0.479 | 0.48 | 0.48 | -0.004 (-0.83%) | 115,824,100 |
14 May 2024 | CNY | 0.486 | 0.489 | 0.483 | 0.484 | 0.484 | -0.001 (-0.21%) | 46,268,500 |
13 May 2024 | CNY | 0.485 | 0.491 | 0.483 | 0.485 | 0.485 | -0.004 (-0.82%) | 56,087,100 |
10 May 2024 | CNY | 0.496 | 0.496 | 0.487 | 0.489 | 0.489 | -0.006 (-1.21%) | 104,640,700 |
9 May 2024 | CNY | 0.49 | 0.497 | 0.489 | 0.495 | 0.495 | +0.007 (+1.43%) | 147,708,900 |
8 May 2024 | CNY | 0.494 | 0.494 | 0.487 | 0.488 | 0.488 | -0.006 (-1.21%) | 87,726,000 |
7 May 2024 | CNY | 0.497 | 0.499 | 0.494 | 0.494 | 0.494 | -0.003 (-0.60%) | 37,240,400 |
6 May 2024 | CNY | 0.5 | 0.501 | 0.496 | 0.497 | 0.497 | +0.007 (+1.43%) | 88,370,200 |
30 Apr 2024 | CNY | 0.498 | 0.499 | 0.489 | 0.49 | 0.49 | -0.006 (-1.21%) | 54,314,200 |
29 Apr 2024 | CNY | 0.483 | 0.5 | 0.481 | 0.496 | 0.496 | +0.017 (+3.55%) | 130,111,100 |
26 Apr 2024 | CNY | 0.462 | 0.479 | 0.461 | 0.479 | 0.479 | +0.015 (+3.23%) | 96,208,400 |
25 Apr 2024 | CNY | 0.465 | 0.467 | 0.46 | 0.464 | 0.464 | -0.001 (-0.22%) | 48,142,700 |
24 Apr 2024 | CNY | 0.463 | 0.466 | 0.46 | 0.465 | 0.465 | +0.004 (+0.87%) | 43,948,800 |
23 Apr 2024 | CNY | 0.463 | 0.466 | 0.458 | 0.461 | 0.461 | 0.0 (0.0%) | 224,120,800 |
22 Apr 2024 | CNY | 0.463 | 0.466 | 0.456 | 0.461 | 0.461 | -0.003 (-0.65%) | 37,893,200 |
19 Apr 2024 | CNY | 0.472 | 0.472 | 0.461 | 0.464 | 0.464 | -0.01 (-2.11%) | 61,170,800 |
18 Apr 2024 | CNY | 0.477 | 0.479 | 0.469 | 0.474 | 0.474 | -0.003 (-0.63%) | 47,539,200 |
17 Apr 2024 | CNY | 0.467 | 0.478 | 0.467 | 0.477 | 0.477 | +0.01 (+2.14%) | 64,377,100 |
16 Apr 2024 | CNY | 0.476 | 0.476 | 0.467 | 0.467 | 0.467 | -0.009 (-1.89%) | 50,512,100 |
15 Apr 2024 | CNY | 0.469 | 0.478 | 0.468 | 0.476 | 0.476 | +0.01 (+2.15%) | 61,139,800 |
12 Apr 2024 | CNY | 0.467 | 0.472 | 0.465 | 0.466 | 0.466 | -0.002 (-0.43%) | 48,485,600 |
11 Apr 2024 | CNY | 0.469 | 0.473 | 0.467 | 0.468 | 0.468 | -0.001 (-0.21%) | 46,083,100 |
10 Apr 2024 | CNY | 0.479 | 0.479 | 0.467 | 0.469 | 0.469 | -0.009 (-1.88%) | 48,389,500 |
9 Apr 2024 | CNY | 0.472 | 0.478 | 0.471 | 0.478 | 0.478 | +0.005 (+1.06%) | 56,411,000 |
8 Apr 2024 | CNY | 0.48 | 0.482 | 0.473 | 0.473 | 0.473 | -0.009 (-1.87%) | 47,926,400 |
3 Apr 2024 | CNY | 0.487 | 0.487 | 0.481 | 0.482 | 0.482 | -0.007 (-1.43%) | 56,909,100 |
2 Apr 2024 | CNY | 0.491 | 0.492 | 0.486 | 0.489 | 0.489 | -0.003 (-0.61%) | 44,475,900 |
1 Apr 2024 | CNY | 0.482 | 0.493 | 0.482 | 0.492 | 0.492 | +0.011 (+2.29%) | 98,917,000 |
29 Mar 2024 | CNY | 0.481 | 0.483 | 0.476 | 0.481 | 0.481 | +0.002 (+0.42%) | 50,989,900 |