Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 5.39 | 5.51 | 5.39 | 5.44 | 5.44 | -0.01 (-0.18%) | 3,053,208 |
21 May 2024 | CNY | 5.53 | 5.53 | 5.41 | 5.45 | 5.45 | -0.08 (-1.45%) | 4,544,600 |
20 May 2024 | CNY | 5.39 | 5.54 | 5.39 | 5.53 | 5.53 | +0.14 (+2.60%) | 6,294,920 |
17 May 2024 | CNY | 5.39 | 5.43 | 5.27 | 5.39 | 5.39 | +0.01 (+0.19%) | 4,724,966 |
16 May 2024 | CNY | 5.41 | 5.49 | 5.37 | 5.38 | 5.38 | -0.02 (-0.37%) | 3,639,891 |
15 May 2024 | CNY | 5.4 | 5.49 | 5.3 | 5.4 | 5.4 | 0.0 (0.0%) | 5,110,300 |
14 May 2024 | CNY | 5.32 | 5.43 | 5.28 | 5.4 | 5.4 | +0.15 (+2.86%) | 4,367,200 |
13 May 2024 | CNY | 5.41 | 5.41 | 5.16 | 5.25 | 5.25 | -0.18 (-3.31%) | 6,396,500 |
10 May 2024 | CNY | 5.54 | 5.6 | 5.41 | 5.43 | 5.43 | -0.09 (-1.63%) | 3,683,500 |
9 May 2024 | CNY | 5.41 | 5.63 | 5.41 | 5.52 | 5.52 | +0.11 (+2.03%) | 4,768,990 |
8 May 2024 | CNY | 5.48 | 5.5 | 5.38 | 5.41 | 5.41 | -0.07 (-1.28%) | 4,695,214 |
7 May 2024 | CNY | 5.59 | 5.62 | 5.46 | 5.48 | 5.48 | -0.11 (-1.97%) | 5,236,886 |
6 May 2024 | CNY | 5.33 | 5.72 | 5.33 | 5.59 | 5.59 | +0.3 (+5.67%) | 9,198,910 |
30 Apr 2024 | CNY | 5.35 | 5.42 | 5.24 | 5.29 | 5.29 | -0.03 (-0.56%) | 5,783,300 |
29 Apr 2024 | CNY | 5.3 | 5.35 | 5.19 | 5.32 | 5.32 | +0.08 (+1.53%) | 5,389,300 |
26 Apr 2024 | CNY | 5.05 | 5.26 | 4.96 | 5.24 | 5.24 | +0.18 (+3.56%) | 7,476,900 |
25 Apr 2024 | CNY | 5.1 | 5.17 | 5 | 5.06 | 5.06 | -0.02 (-0.39%) | 4,973,100 |
24 Apr 2024 | CNY | 4.92 | 5.09 | 4.88 | 5.08 | 5.08 | +0.2 (+4.10%) | 5,002,510 |
23 Apr 2024 | CNY | 4.9 | 4.94 | 4.81 | 4.88 | 4.88 | +0.04 (+0.83%) | 5,481,321 |
22 Apr 2024 | CNY | 5.03 | 5.1 | 4.77 | 4.84 | 4.84 | -0.12 (-2.42%) | 6,739,600 |
19 Apr 2024 | CNY | 5.04 | 5.12 | 4.91 | 4.96 | 4.96 | -0.08 (-1.59%) | 6,773,398 |
18 Apr 2024 | CNY | 5.05 | 5.13 | 4.82 | 5.04 | 5.04 | +0.04 (+0.80%) | 10,409,444 |
17 Apr 2024 | CNY | 4.77 | 5.02 | 4.4 | 5 | 5 | +0.17 (+3.52%) | 15,422,678 |
16 Apr 2024 | CNY | 5.21 | 5.22 | 4.83 | 4.83 | 4.83 | -0.54 (-10.06%) | 5,551,700 |
15 Apr 2024 | CNY | 5.85 | 5.89 | 5.37 | 5.37 | 5.37 | -0.6 (-10.05%) | 12,244,386 |
12 Apr 2024 | CNY | 6.03 | 6.08 | 5.95 | 5.97 | 5.97 | -0.05 (-0.83%) | 4,202,350 |
11 Apr 2024 | CNY | 5.94 | 6.15 | 5.91 | 6.02 | 6.02 | -0.04 (-0.66%) | 5,781,560 |
10 Apr 2024 | CNY | 6.19 | 6.21 | 5.99 | 6.06 | 6.06 | -0.13 (-2.10%) | 5,636,500 |
9 Apr 2024 | CNY | 6.07 | 6.23 | 6.06 | 6.19 | 6.19 | +0.11 (+1.81%) | 7,663,000 |
8 Apr 2024 | CNY | 6.29 | 6.35 | 6.08 | 6.08 | 6.08 | -0.15 (-2.41%) | 8,546,800 |