Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 5.49 | 5.65 | 5.49 | 5.55 | 5.55 | -0.06 (-1.07%) | 2,626,802 |
20 May 2024 | CNY | 5.71 | 5.71 | 5.6 | 5.61 | 5.61 | -0.06 (-1.06%) | 3,137,500 |
17 May 2024 | CNY | 5.68 | 5.71 | 5.59 | 5.67 | 5.67 | +0.01 (+0.18%) | 2,013,800 |
16 May 2024 | CNY | 5.57 | 5.71 | 5.57 | 5.66 | 5.66 | +0.11 (+1.98%) | 3,030,200 |
15 May 2024 | CNY | 5.65 | 5.68 | 5.53 | 5.55 | 5.55 | -0.09 (-1.60%) | 3,274,700 |
14 May 2024 | CNY | 5.55 | 5.67 | 5.52 | 5.64 | 5.64 | +0.14 (+2.55%) | 3,103,300 |
13 May 2024 | CNY | 5.61 | 5.64 | 5.47 | 5.5 | 5.5 | -0.15 (-2.65%) | 3,865,300 |
10 May 2024 | CNY | 5.67 | 5.73 | 5.65 | 5.65 | 5.65 | -0.09 (-1.57%) | 3,354,291 |
9 May 2024 | CNY | 5.55 | 5.79 | 5.5 | 5.74 | 5.74 | +0.19 (+3.42%) | 5,593,100 |
8 May 2024 | CNY | 5.53 | 5.63 | 5.48 | 5.55 | 5.55 | +0.01 (+0.18%) | 3,344,604 |
7 May 2024 | CNY | 5.55 | 5.58 | 5.42 | 5.54 | 5.54 | -0.02 (-0.36%) | 5,160,400 |
6 May 2024 | CNY | 5.44 | 5.66 | 5.4 | 5.56 | 5.56 | +0.16 (+2.96%) | 7,173,258 |
30 Apr 2024 | CNY | 5.3 | 5.48 | 5.24 | 5.4 | 5.4 | +0.05 (+0.93%) | 5,525,545 |
29 Apr 2024 | CNY | 5.07 | 5.36 | 5.07 | 5.35 | 5.35 | +0.25 (+4.90%) | 4,630,300 |
26 Apr 2024 | CNY | 5.12 | 5.14 | 4.96 | 5.1 | 5.1 | -0.03 (-0.58%) | 3,829,554 |
25 Apr 2024 | CNY | 5.02 | 5.19 | 4.99 | 5.13 | 5.13 | +0.11 (+2.19%) | 4,202,102 |
24 Apr 2024 | CNY | 4.89 | 5.06 | 4.88 | 5.02 | 5.02 | +0.15 (+3.08%) | 4,116,800 |
23 Apr 2024 | CNY | 4.79 | 4.94 | 4.76 | 4.87 | 4.87 | +0.15 (+3.18%) | 3,531,600 |
22 Apr 2024 | CNY | 4.88 | 4.91 | 4.64 | 4.72 | 4.72 | -0.16 (-3.28%) | 4,088,373 |
19 Apr 2024 | CNY | 4.95 | 5.04 | 4.86 | 4.88 | 4.88 | -0.08 (-1.61%) | 4,687,000 |
18 Apr 2024 | CNY | 4.94 | 5.09 | 4.83 | 4.96 | 4.96 | +0.01 (+0.20%) | 7,239,104 |
17 Apr 2024 | CNY | 4.86 | 4.99 | 4.75 | 4.95 | 4.95 | +0.15 (+3.13%) | 8,491,648 |
16 Apr 2024 | CNY | 5.29 | 5.3 | 4.8 | 4.8 | 4.8 | -0.53 (-9.94%) | 6,604,600 |
15 Apr 2024 | CNY | 5.7 | 5.76 | 5.21 | 5.33 | 5.33 | -0.43 (-7.47%) | 8,390,664 |
12 Apr 2024 | CNY | 5.73 | 5.91 | 5.73 | 5.76 | 5.76 | 0.0 (0.0%) | 3,755,900 |
11 Apr 2024 | CNY | 5.7 | 5.86 | 5.64 | 5.76 | 5.76 | -0.01 (-0.17%) | 3,252,900 |
10 Apr 2024 | CNY | 5.95 | 5.96 | 5.67 | 5.77 | 5.77 | -0.15 (-2.53%) | 5,089,449 |
9 Apr 2024 | CNY | 5.73 | 5.95 | 5.71 | 5.92 | 5.92 | +0.22 (+3.86%) | 6,075,136 |
8 Apr 2024 | CNY | 5.87 | 5.97 | 5.7 | 5.7 | 5.7 | -0.31 (-5.16%) | 7,912,790 |
3 Apr 2024 | CNY | 5.79 | 6.15 | 5.72 | 6.01 | 6.01 | +0.24 (+4.16%) | 12,945,259 |