Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | CNY | 5.32 | 5.36 | 5.26 | 5.27 | 5.27 | -0.05 (-0.94%) | 3,106,000 |
30 May 2024 | CNY | 5.46 | 5.46 | 5.31 | 5.32 | 5.32 | -0.07 (-1.30%) | 4,063,608 |
29 May 2024 | CNY | 5.36 | 5.47 | 5.3 | 5.39 | 5.39 | +0.06 (+1.13%) | 3,635,301 |
28 May 2024 | CNY | 5.48 | 5.48 | 5.32 | 5.33 | 5.33 | -0.14 (-2.56%) | 4,141,701 |
27 May 2024 | CNY | 5.53 | 5.55 | 5.36 | 5.47 | 5.47 | -0.05 (-0.91%) | 4,201,500 |
24 May 2024 | CNY | 5.58 | 5.63 | 5.51 | 5.52 | 5.52 | -0.06 (-1.08%) | 2,695,700 |
23 May 2024 | CNY | 5.73 | 5.74 | 5.55 | 5.58 | 5.58 | -0.18 (-3.13%) | 4,878,000 |
22 May 2024 | CNY | 5.7 | 5.79 | 5.7 | 5.76 | 5.76 | +0.06 (+1.05%) | 3,464,500 |
21 May 2024 | CNY | 5.77 | 5.8 | 5.67 | 5.7 | 5.7 | -0.11 (-1.89%) | 4,171,017 |
20 May 2024 | CNY | 5.77 | 5.86 | 5.75 | 5.81 | 5.81 | +0.02 (+0.35%) | 5,074,924 |
17 May 2024 | CNY | 5.76 | 5.85 | 5.69 | 5.79 | 5.79 | +0.02 (+0.35%) | 4,974,500 |
16 May 2024 | CNY | 5.75 | 5.87 | 5.7 | 5.77 | 5.77 | +0.1 (+1.76%) | 5,364,700 |
15 May 2024 | CNY | 5.69 | 5.74 | 5.58 | 5.67 | 5.67 | +0.01 (+0.18%) | 4,675,202 |
14 May 2024 | CNY | 5.59 | 5.69 | 5.53 | 5.66 | 5.66 | +0.06 (+1.07%) | 5,998,500 |
13 May 2024 | CNY | 5.69 | 5.97 | 5.5 | 5.6 | 5.6 | -0.16 (-2.78%) | 9,424,900 |
10 May 2024 | CNY | 5.86 | 5.91 | 5.73 | 5.76 | 5.76 | -0.1 (-1.71%) | 4,372,400 |
9 May 2024 | CNY | 5.68 | 5.89 | 5.68 | 5.86 | 5.86 | +0.15 (+2.63%) | 5,633,901 |
8 May 2024 | CNY | 5.81 | 5.85 | 5.68 | 5.71 | 5.71 | -0.13 (-2.23%) | 5,466,803 |
7 May 2024 | CNY | 5.78 | 5.87 | 5.75 | 5.84 | 5.84 | +0.04 (+0.69%) | 6,370,600 |
6 May 2024 | CNY | 5.8 | 5.93 | 5.77 | 5.8 | 5.8 | +0.03 (+0.52%) | 8,299,401 |
30 Apr 2024 | CNY | 5.74 | 6.03 | 5.69 | 5.77 | 5.77 | -0.09 (-1.54%) | 9,860,767 |
29 Apr 2024 | CNY | 5.55 | 5.9 | 5.54 | 5.86 | 5.86 | +0.3 (+5.40%) | 8,453,661 |
26 Apr 2024 | CNY | 5.48 | 5.62 | 5.35 | 5.56 | 5.56 | +0.1 (+1.83%) | 6,940,569 |
25 Apr 2024 | CNY | 5.33 | 5.51 | 5.28 | 5.46 | 5.46 | +0.06 (+1.11%) | 6,798,801 |
24 Apr 2024 | CNY | 5.38 | 5.44 | 5.32 | 5.4 | 5.4 | +0.05 (+0.93%) | 6,143,501 |
23 Apr 2024 | CNY | 5.29 | 5.4 | 5.22 | 5.35 | 5.35 | +0.11 (+2.10%) | 6,268,400 |
22 Apr 2024 | CNY | 5.37 | 5.39 | 5.1 | 5.24 | 5.24 | -0.11 (-2.06%) | 6,374,601 |
19 Apr 2024 | CNY | 5.43 | 5.48 | 5.29 | 5.35 | 5.35 | -0.07 (-1.29%) | 7,104,901 |
18 Apr 2024 | CNY | 5.46 | 5.59 | 5.27 | 5.42 | 5.42 | -0.02 (-0.37%) | 11,033,003 |
17 Apr 2024 | CNY | 5.04 | 5.47 | 5.04 | 5.44 | 5.44 | +0.43 (+8.58%) | 15,149,692 |