Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 5.4 | 5.4 | 5.06 | 5.07 | 5.07 | -0.05 (-0.98%) | 10,605,850 |
14 May 2024 | CNY | 5.15 | 5.18 | 5.06 | 5.12 | 5.12 | +0.03 (+0.59%) | 8,216,165 |
13 May 2024 | CNY | 5.17 | 5.2 | 5.04 | 5.09 | 5.09 | -0.17 (-3.23%) | 13,640,852 |
10 May 2024 | CNY | 5.4 | 5.45 | 5.23 | 5.26 | 5.26 | -0.15 (-2.77%) | 14,630,152 |
9 May 2024 | CNY | 5.3 | 5.43 | 5.29 | 5.41 | 5.41 | +0.18 (+3.44%) | 17,004,252 |
8 May 2024 | CNY | 5.3 | 5.31 | 5.2 | 5.23 | 5.23 | -0.08 (-1.51%) | 12,675,722 |
7 May 2024 | CNY | 5.21 | 5.31 | 5.2 | 5.31 | 5.31 | +0.1 (+1.92%) | 16,103,102 |
6 May 2024 | CNY | 5.21 | 5.31 | 5.16 | 5.21 | 5.21 | +0.08 (+1.56%) | 16,664,946 |
30 Apr 2024 | CNY | 5.35 | 5.43 | 5.02 | 5.13 | 5.13 | +0.02 (+0.39%) | 24,409,200 |
29 Apr 2024 | CNY | 4.8 | 5.13 | 4.8 | 5.11 | 5.11 | +0.32 (+6.68%) | 18,485,195 |
26 Apr 2024 | CNY | 4.63 | 4.79 | 4.62 | 4.79 | 4.79 | +0.11 (+2.35%) | 15,544,747 |
25 Apr 2024 | CNY | 4.55 | 4.74 | 4.51 | 4.68 | 4.68 | +0.13 (+2.86%) | 19,021,347 |
24 Apr 2024 | CNY | 4.58 | 4.59 | 4.49 | 4.55 | 4.55 | -0.01 (-0.22%) | 13,133,722 |
23 Apr 2024 | CNY | 4.51 | 4.65 | 4.5 | 4.56 | 4.56 | +0.07 (+1.56%) | 15,532,000 |
22 Apr 2024 | CNY | 4.52 | 4.64 | 4.35 | 4.49 | 4.49 | -0.16 (-3.44%) | 21,771,880 |
19 Apr 2024 | CNY | 4.82 | 4.84 | 4.64 | 4.65 | 4.65 | -0.12 (-2.52%) | 17,009,942 |
18 Apr 2024 | CNY | 4.89 | 4.93 | 4.7 | 4.77 | 4.77 | -0.16 (-3.25%) | 19,889,900 |
17 Apr 2024 | CNY | 4.6 | 4.95 | 4.59 | 4.93 | 4.93 | +0.27 (+5.79%) | 26,157,884 |
16 Apr 2024 | CNY | 4.92 | 4.99 | 4.66 | 4.66 | 4.66 | -0.52 (-10.04%) | 30,742,800 |
15 Apr 2024 | CNY | 5.61 | 5.73 | 5.18 | 5.18 | 5.18 | -0.57 (-9.91%) | 33,572,100 |
12 Apr 2024 | CNY | 6.02 | 6.07 | 5.7 | 5.75 | 5.75 | -0.21 (-3.52%) | 28,927,700 |
11 Apr 2024 | CNY | 6.03 | 6.12 | 5.93 | 5.96 | 5.96 | -0.13 (-2.13%) | 25,034,407 |
10 Apr 2024 | CNY | 6.34 | 6.34 | 6.02 | 6.09 | 6.09 | -0.27 (-4.25%) | 37,142,171 |
9 Apr 2024 | CNY | 6.13 | 6.45 | 6.07 | 6.36 | 6.36 | +0.11 (+1.76%) | 51,516,694 |
8 Apr 2024 | CNY | 6.16 | 6.46 | 6.13 | 6.25 | 6.25 | +0.07 (+1.13%) | 48,129,220 |
3 Apr 2024 | CNY | 6.09 | 6.59 | 6.05 | 6.18 | 6.18 | +0.09 (+1.48%) | 62,189,871 |
2 Apr 2024 | CNY | 6.03 | 6.22 | 5.97 | 6.09 | 6.09 | +0.18 (+3.05%) | 66,858,200 |
1 Apr 2024 | CNY | 5.39 | 5.91 | 5.38 | 5.91 | 5.91 | +0.54 (+10.06%) | 25,897,300 |
29 Mar 2024 | CNY | 5.32 | 5.5 | 5.32 | 5.37 | 5.37 | +0.03 (+0.56%) | 9,464,100 |
28 Mar 2024 | CNY | 5.25 | 5.45 | 5.25 | 5.34 | 5.34 | +0.05 (+0.95%) | 15,556,007 |