Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 4.6 | 4.68 | 4.58 | 4.59 | 4.59 | -0.03 (-0.65%) | 13,191,000 |
23 May 2024 | CNY | 4.75 | 4.76 | 4.61 | 4.62 | 4.62 | -0.13 (-2.74%) | 20,229,149 |
22 May 2024 | CNY | 4.68 | 4.79 | 4.67 | 4.75 | 4.75 | +0.04 (+0.85%) | 18,466,597 |
21 May 2024 | CNY | 4.76 | 4.81 | 4.67 | 4.71 | 4.71 | -0.04 (-0.84%) | 21,088,319 |
20 May 2024 | CNY | 4.71 | 4.8 | 4.7 | 4.75 | 4.75 | +0.05 (+1.06%) | 23,526,317 |
17 May 2024 | CNY | 4.63 | 4.74 | 4.61 | 4.7 | 4.7 | +0.08 (+1.73%) | 19,505,200 |
16 May 2024 | CNY | 4.63 | 4.7 | 4.6 | 4.62 | 4.62 | -0.03 (-0.65%) | 18,380,500 |
15 May 2024 | CNY | 4.66 | 4.74 | 4.64 | 4.65 | 4.65 | -0.04 (-0.85%) | 15,695,100 |
14 May 2024 | CNY | 4.72 | 4.76 | 4.68 | 4.69 | 4.69 | -0.02 (-0.42%) | 16,918,419 |
13 May 2024 | CNY | 4.77 | 4.79 | 4.67 | 4.71 | 4.71 | -0.05 (-1.05%) | 22,616,461 |
10 May 2024 | CNY | 4.81 | 4.84 | 4.72 | 4.76 | 4.76 | -0.05 (-1.04%) | 21,278,966 |
9 May 2024 | CNY | 4.8 | 4.89 | 4.78 | 4.81 | 4.81 | 0.0 (0.0%) | 21,930,486 |
8 May 2024 | CNY | 4.89 | 4.91 | 4.79 | 4.81 | 4.81 | -0.07 (-1.43%) | 24,718,416 |
7 May 2024 | CNY | 4.82 | 4.9 | 4.76 | 4.88 | 4.88 | +0.07 (+1.46%) | 32,186,797 |
6 May 2024 | CNY | 4.73 | 4.83 | 4.71 | 4.81 | 4.81 | +0.13 (+2.78%) | 45,108,425 |
30 Apr 2024 | CNY | 4.8 | 4.83 | 4.57 | 4.68 | 4.68 | -0.24 (-4.88%) | 64,692,465 |
29 Apr 2024 | CNY | 4.63 | 4.93 | 4.62 | 4.92 | 4.92 | +0.34 (+7.42%) | 47,696,842 |
26 Apr 2024 | CNY | 4.48 | 4.58 | 4.44 | 4.58 | 4.58 | +0.09 (+2.00%) | 30,057,348 |
25 Apr 2024 | CNY | 4.36 | 4.49 | 4.35 | 4.49 | 4.49 | +0.11 (+2.51%) | 30,311,311 |
24 Apr 2024 | CNY | 4.36 | 4.41 | 4.33 | 4.38 | 4.38 | -0.01 (-0.23%) | 19,333,645 |
23 Apr 2024 | CNY | 4.3 | 4.42 | 4.28 | 4.39 | 4.39 | +0.06 (+1.39%) | 26,136,538 |
22 Apr 2024 | CNY | 4.27 | 4.39 | 4.19 | 4.33 | 4.33 | +0.03 (+0.70%) | 26,323,825 |
19 Apr 2024 | CNY | 4.28 | 4.38 | 4.25 | 4.3 | 4.3 | +0.02 (+0.47%) | 23,577,256 |
18 Apr 2024 | CNY | 4.39 | 4.45 | 4.26 | 4.28 | 4.28 | -0.09 (-2.06%) | 31,390,970 |
17 Apr 2024 | CNY | 4.05 | 4.37 | 4.04 | 4.37 | 4.37 | +0.4 (+10.08%) | 45,561,586 |
16 Apr 2024 | CNY | 4.23 | 4.26 | 3.97 | 3.97 | 3.97 | -0.25 (-5.92%) | 33,440,082 |
15 Apr 2024 | CNY | 4.25 | 4.33 | 4.12 | 4.22 | 4.22 | -0.06 (-1.40%) | 29,887,418 |
12 Apr 2024 | CNY | 4.38 | 4.4 | 4.27 | 4.28 | 4.28 | -0.11 (-2.51%) | 20,711,683 |
11 Apr 2024 | CNY | 4.25 | 4.42 | 4.23 | 4.39 | 4.39 | +0.1 (+2.33%) | 26,101,501 |
10 Apr 2024 | CNY | 4.35 | 4.37 | 4.24 | 4.29 | 4.29 | -0.1 (-2.28%) | 25,022,106 |