Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 5.34 | 5.4 | 5.28 | 5.38 | 5.38 | +0.02 (+0.37%) | 94,601,142 |
16 May 2024 | CNY | 5.47 | 5.53 | 5.34 | 5.36 | 5.36 | -0.06 (-1.11%) | 50,404,137 |
15 May 2024 | CNY | 5.45 | 5.55 | 5.37 | 5.42 | 5.42 | -0.04 (-0.73%) | 56,161,965 |
14 May 2024 | CNY | 5.45 | 5.53 | 5.41 | 5.46 | 5.46 | +0.02 (+0.37%) | 48,172,692 |
13 May 2024 | CNY | 5.46 | 5.5 | 5.33 | 5.44 | 5.44 | -0.08 (-1.45%) | 55,983,928 |
10 May 2024 | CNY | 5.41 | 5.56 | 5.38 | 5.52 | 5.52 | +0.1 (+1.85%) | 83,586,822 |
9 May 2024 | CNY | 5.14 | 5.58 | 5.13 | 5.42 | 5.42 | +0.26 (+5.04%) | 98,735,972 |
8 May 2024 | CNY | 5.19 | 5.23 | 5.11 | 5.16 | 5.16 | -0.03 (-0.58%) | 42,313,388 |
7 May 2024 | CNY | 5.2 | 5.27 | 5.16 | 5.19 | 5.19 | 0.0 (0.0%) | 44,961,972 |
6 May 2024 | CNY | 5.14 | 5.22 | 5.07 | 5.19 | 5.19 | +0.09 (+1.76%) | 51,825,768 |
30 Apr 2024 | CNY | 5.22 | 5.26 | 5.04 | 5.1 | 5.1 | -0.13 (-2.49%) | 72,705,712 |
29 Apr 2024 | CNY | 5.18 | 5.32 | 5.15 | 5.23 | 5.23 | +0.34 (+6.95%) | 130,634,435 |
26 Apr 2024 | CNY | 4.7 | 4.92 | 4.67 | 4.89 | 4.89 | +0.23 (+4.94%) | 60,261,047 |
25 Apr 2024 | CNY | 4.58 | 4.73 | 4.54 | 4.66 | 4.66 | +0.04 (+0.87%) | 35,893,406 |
24 Apr 2024 | CNY | 4.51 | 4.63 | 4.48 | 4.62 | 4.62 | +0.11 (+2.44%) | 37,050,118 |
23 Apr 2024 | CNY | 4.67 | 4.69 | 4.5 | 4.51 | 4.51 | -0.23 (-4.85%) | 49,108,141 |
22 Apr 2024 | CNY | 4.89 | 5.01 | 4.74 | 4.74 | 4.74 | -0.14 (-2.87%) | 47,869,205 |
19 Apr 2024 | CNY | 4.91 | 5.04 | 4.82 | 4.88 | 4.88 | -0.04 (-0.81%) | 54,321,691 |
18 Apr 2024 | CNY | 4.9 | 4.97 | 4.83 | 4.92 | 4.92 | +0.01 (+0.20%) | 43,986,240 |
17 Apr 2024 | CNY | 4.71 | 4.93 | 4.71 | 4.91 | 4.91 | +0.21 (+4.47%) | 43,979,585 |
16 Apr 2024 | CNY | 4.96 | 4.98 | 4.69 | 4.7 | 4.7 | -0.31 (-6.19%) | 51,260,570 |
15 Apr 2024 | CNY | 5.05 | 5.05 | 4.8 | 5.01 | 5.01 | -0.08 (-1.57%) | 60,378,301 |
12 Apr 2024 | CNY | 5.09 | 5.18 | 5.04 | 5.09 | 5.09 | +0.02 (+0.39%) | 45,029,340 |
11 Apr 2024 | CNY | 4.98 | 5.2 | 4.91 | 5.07 | 5.07 | +0.05 (+1.00%) | 50,180,978 |
10 Apr 2024 | CNY | 5.15 | 5.17 | 4.98 | 5.02 | 5.02 | -0.1 (-1.95%) | 57,311,647 |
9 Apr 2024 | CNY | 5.04 | 5.22 | 5.02 | 5.12 | 5.12 | +0.04 (+0.79%) | 73,794,881 |
8 Apr 2024 | CNY | 5.05 | 5.32 | 5.03 | 5.08 | 5.08 | +0.03 (+0.59%) | 134,482,159 |
3 Apr 2024 | CNY | 4.96 | 5.1 | 4.92 | 5.05 | 5.05 | +0.1 (+2.02%) | 68,090,347 |
2 Apr 2024 | CNY | 4.84 | 4.96 | 4.81 | 4.95 | 4.95 | +0.11 (+2.27%) | 55,929,180 |
1 Apr 2024 | CNY | 4.8 | 4.89 | 4.79 | 4.84 | 4.84 | +0.07 (+1.47%) | 38,651,216 |