Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 4.57 | 4.64 | 4.56 | 4.63 | 4.63 | +0.05 (+1.09%) | 10,296,600 |
24 May 2024 | CNY | 4.57 | 4.62 | 4.56 | 4.58 | 4.58 | +0.02 (+0.44%) | 7,992,300 |
23 May 2024 | CNY | 4.64 | 4.64 | 4.55 | 4.56 | 4.56 | -0.1 (-2.15%) | 10,351,900 |
22 May 2024 | CNY | 4.64 | 4.68 | 4.63 | 4.66 | 4.66 | +0.04 (+0.87%) | 10,868,193 |
21 May 2024 | CNY | 4.7 | 4.7 | 4.6 | 4.62 | 4.62 | -0.07 (-1.49%) | 11,091,300 |
20 May 2024 | CNY | 4.69 | 4.74 | 4.67 | 4.69 | 4.69 | +0.01 (+0.21%) | 10,942,502 |
17 May 2024 | CNY | 4.64 | 4.69 | 4.61 | 4.68 | 4.68 | +0.04 (+0.86%) | 9,914,403 |
16 May 2024 | CNY | 4.69 | 4.69 | 4.63 | 4.64 | 4.64 | -0.03 (-0.64%) | 9,274,574 |
15 May 2024 | CNY | 4.69 | 4.7 | 4.65 | 4.67 | 4.67 | -0.03 (-0.64%) | 9,963,700 |
14 May 2024 | CNY | 4.69 | 4.76 | 4.69 | 4.7 | 4.7 | -0.01 (-0.21%) | 11,408,492 |
13 May 2024 | CNY | 4.72 | 4.76 | 4.69 | 4.71 | 4.71 | -0.03 (-0.63%) | 15,231,742 |
10 May 2024 | CNY | 4.83 | 4.86 | 4.73 | 4.74 | 4.74 | -0.06 (-1.25%) | 17,279,902 |
9 May 2024 | CNY | 4.75 | 4.83 | 4.71 | 4.8 | 4.8 | +0.05 (+1.05%) | 18,805,061 |
8 May 2024 | CNY | 4.74 | 4.81 | 4.72 | 4.75 | 4.75 | +0.01 (+0.21%) | 18,472,161 |
7 May 2024 | CNY | 4.76 | 4.77 | 4.69 | 4.74 | 4.74 | -0.01 (-0.21%) | 13,628,900 |
6 May 2024 | CNY | 4.68 | 4.77 | 4.66 | 4.75 | 4.75 | +0.11 (+2.37%) | 20,512,163 |
30 Apr 2024 | CNY | 4.59 | 4.66 | 4.56 | 4.64 | 4.64 | +0.05 (+1.09%) | 18,232,459 |
29 Apr 2024 | CNY | 4.48 | 4.61 | 4.48 | 4.59 | 4.59 | +0.1 (+2.23%) | 25,037,499 |
26 Apr 2024 | CNY | 4.42 | 4.49 | 4.4 | 4.49 | 4.49 | +0.05 (+1.13%) | 14,853,937 |
25 Apr 2024 | CNY | 4.39 | 4.47 | 4.38 | 4.44 | 4.44 | +0.04 (+0.91%) | 12,257,200 |
24 Apr 2024 | CNY | 4.44 | 4.44 | 4.37 | 4.4 | 4.4 | -0.03 (-0.68%) | 10,149,938 |
23 Apr 2024 | CNY | 4.48 | 4.51 | 4.41 | 4.43 | 4.43 | -0.07 (-1.56%) | 11,451,600 |
22 Apr 2024 | CNY | 4.52 | 4.55 | 4.47 | 4.5 | 4.5 | -0.02 (-0.44%) | 13,423,667 |
19 Apr 2024 | CNY | 4.46 | 4.54 | 4.44 | 4.52 | 4.52 | +0.06 (+1.35%) | 13,116,189 |
18 Apr 2024 | CNY | 4.46 | 4.51 | 4.44 | 4.46 | 4.46 | -0.01 (-0.22%) | 11,957,900 |
17 Apr 2024 | CNY | 4.43 | 4.48 | 4.41 | 4.47 | 4.47 | +0.07 (+1.59%) | 15,639,886 |
16 Apr 2024 | CNY | 4.49 | 4.52 | 4.4 | 4.4 | 4.4 | -0.09 (-2.00%) | 16,766,600 |
15 Apr 2024 | CNY | 4.51 | 4.55 | 4.41 | 4.49 | 4.49 | 0.0 (0.0%) | 13,851,908 |
12 Apr 2024 | CNY | 4.53 | 4.55 | 4.48 | 4.49 | 4.49 | -0.02 (-0.44%) | 8,542,402 |
11 Apr 2024 | CNY | 4.47 | 4.55 | 4.47 | 4.51 | 4.51 | +0.01 (+0.22%) | 10,733,756 |