Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 5.02 | 5.04 | 4.83 | 4.85 | 4.85 | -0.16 (-3.19%) | 19,964,297 |
23 May 2024 | CNY | 5.15 | 5.17 | 5 | 5.01 | 5.01 | -0.18 (-3.47%) | 21,563,700 |
22 May 2024 | CNY | 5.18 | 5.22 | 5.11 | 5.19 | 5.19 | +0.03 (+0.58%) | 22,623,297 |
21 May 2024 | CNY | 5.23 | 5.24 | 5.11 | 5.16 | 5.16 | -0.07 (-1.34%) | 22,572,800 |
20 May 2024 | CNY | 5.24 | 5.28 | 5.17 | 5.23 | 5.23 | -0.07 (-1.32%) | 33,082,800 |
17 May 2024 | CNY | 5.39 | 5.39 | 5.23 | 5.3 | 5.3 | -0.12 (-2.21%) | 51,949,263 |
16 May 2024 | CNY | 5.17 | 5.42 | 5.09 | 5.42 | 5.42 | +0.49 (+9.94%) | 42,014,101 |
15 May 2024 | CNY | 4.92 | 5.18 | 4.85 | 4.93 | 4.93 | 0.0 (0.0%) | 19,575,782 |
14 May 2024 | CNY | 4.9 | 5.05 | 4.89 | 4.93 | 4.93 | +0.06 (+1.23%) | 9,180,100 |
13 May 2024 | CNY | 4.98 | 5 | 4.86 | 4.87 | 4.87 | -0.19 (-3.75%) | 12,573,624 |
10 May 2024 | CNY | 5.12 | 5.19 | 5.05 | 5.06 | 5.06 | -0.06 (-1.17%) | 13,054,100 |
9 May 2024 | CNY | 5.08 | 5.15 | 5.08 | 5.12 | 5.12 | +0.05 (+0.99%) | 8,973,100 |
8 May 2024 | CNY | 5.13 | 5.18 | 5.06 | 5.07 | 5.07 | -0.07 (-1.36%) | 9,774,600 |
7 May 2024 | CNY | 5.1 | 5.16 | 5.07 | 5.14 | 5.14 | +0.02 (+0.39%) | 9,395,800 |
6 May 2024 | CNY | 5.17 | 5.19 | 5.07 | 5.12 | 5.12 | +0.02 (+0.39%) | 13,179,400 |
30 Apr 2024 | CNY | 5.1 | 5.15 | 4.99 | 5.1 | 5.1 | 0.0 (0.0%) | 16,840,180 |
29 Apr 2024 | CNY | 4.95 | 5.1 | 4.95 | 5.1 | 5.1 | +0.15 (+3.03%) | 17,915,203 |
26 Apr 2024 | CNY | 4.87 | 5.01 | 4.83 | 4.95 | 4.95 | +0.08 (+1.64%) | 20,102,348 |
25 Apr 2024 | CNY | 4.88 | 4.98 | 4.78 | 4.87 | 4.87 | +0.11 (+2.31%) | 22,658,048 |
24 Apr 2024 | CNY | 4.64 | 4.77 | 4.63 | 4.76 | 4.76 | +0.14 (+3.03%) | 15,652,678 |
23 Apr 2024 | CNY | 4.6 | 4.7 | 4.6 | 4.62 | 4.62 | +0.02 (+0.43%) | 12,379,548 |
22 Apr 2024 | CNY | 4.61 | 4.77 | 4.5 | 4.6 | 4.6 | +0.03 (+0.66%) | 17,694,200 |
19 Apr 2024 | CNY | 4.67 | 4.68 | 4.56 | 4.57 | 4.57 | -0.11 (-2.35%) | 10,894,100 |
18 Apr 2024 | CNY | 4.71 | 4.79 | 4.63 | 4.68 | 4.68 | -0.05 (-1.06%) | 14,548,300 |
17 Apr 2024 | CNY | 4.46 | 4.76 | 4.45 | 4.73 | 4.73 | +0.26 (+5.82%) | 18,470,100 |
16 Apr 2024 | CNY | 4.88 | 4.95 | 4.47 | 4.47 | 4.47 | -0.5 (-10.06%) | 24,545,300 |
15 Apr 2024 | CNY | 5.19 | 5.25 | 4.86 | 4.97 | 4.97 | -0.3 (-5.69%) | 20,526,300 |
12 Apr 2024 | CNY | 5.25 | 5.37 | 5.25 | 5.27 | 5.27 | +0.01 (+0.19%) | 10,252,800 |
11 Apr 2024 | CNY | 5.25 | 5.37 | 5.21 | 5.26 | 5.26 | -0.04 (-0.75%) | 9,254,200 |
10 Apr 2024 | CNY | 5.46 | 5.48 | 5.24 | 5.3 | 5.3 | -0.18 (-3.28%) | 13,171,724 |