Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 6.33 | 6.42 | 6.32 | 6.35 | 6.35 | +0.02 (+0.32%) | 32,964,876 |
16 May 2024 | CNY | 6.36 | 6.49 | 6.3 | 6.33 | 6.33 | -0.06 (-0.94%) | 3,900,200 |
15 May 2024 | CNY | 6.43 | 6.46 | 6.31 | 6.39 | 6.39 | -0.03 (-0.47%) | 4,750,200 |
14 May 2024 | CNY | 6.3 | 6.5 | 6.3 | 6.42 | 6.42 | +0.11 (+1.74%) | 7,235,400 |
13 May 2024 | CNY | 6.28 | 6.54 | 6.19 | 6.31 | 6.31 | -0.07 (-1.10%) | 6,374,700 |
10 May 2024 | CNY | 6.28 | 6.45 | 6.27 | 6.38 | 6.38 | +0.08 (+1.27%) | 5,976,700 |
9 May 2024 | CNY | 6.02 | 6.49 | 5.96 | 6.3 | 6.3 | +0.11 (+1.78%) | 8,372,500 |
8 May 2024 | CNY | 6.15 | 6.33 | 6.1 | 6.19 | 6.19 | +0.09 (+1.48%) | 4,951,200 |
7 May 2024 | CNY | 6.07 | 6.13 | 5.98 | 6.1 | 6.1 | +0.04 (+0.66%) | 3,655,000 |
6 May 2024 | CNY | 5.93 | 6.1 | 5.81 | 6.06 | 6.06 | +0.25 (+4.30%) | 7,131,202 |
30 Apr 2024 | CNY | 5.93 | 5.97 | 5.71 | 5.81 | 5.81 | -0.13 (-2.19%) | 9,557,302 |
29 Apr 2024 | CNY | 5.85 | 6.25 | 5.85 | 5.94 | 5.94 | +0.26 (+4.58%) | 9,427,500 |
26 Apr 2024 | CNY | 5.61 | 5.69 | 5.53 | 5.68 | 5.68 | +0.06 (+1.07%) | 3,916,900 |
25 Apr 2024 | CNY | 5.5 | 5.69 | 5.46 | 5.62 | 5.62 | +0.12 (+2.18%) | 3,989,600 |
24 Apr 2024 | CNY | 5.35 | 5.53 | 5.34 | 5.5 | 5.5 | +0.11 (+2.04%) | 2,627,100 |
23 Apr 2024 | CNY | 5.29 | 5.47 | 5.2 | 5.39 | 5.39 | +0.16 (+3.06%) | 3,381,902 |
22 Apr 2024 | CNY | 5.32 | 5.39 | 5.19 | 5.23 | 5.23 | -0.11 (-2.06%) | 3,212,158 |
19 Apr 2024 | CNY | 5.37 | 5.45 | 5.21 | 5.34 | 5.34 | -0.03 (-0.56%) | 3,531,900 |
18 Apr 2024 | CNY | 5.32 | 5.48 | 5.19 | 5.37 | 5.37 | +0.09 (+1.70%) | 4,425,323 |
17 Apr 2024 | CNY | 4.91 | 5.35 | 4.91 | 5.28 | 5.28 | +0.37 (+7.54%) | 6,481,940 |
16 Apr 2024 | CNY | 5.38 | 5.4 | 4.91 | 4.91 | 4.91 | -0.54 (-9.91%) | 8,293,240 |
15 Apr 2024 | CNY | 5.88 | 5.89 | 5.3 | 5.45 | 5.45 | -0.43 (-7.31%) | 7,470,600 |
12 Apr 2024 | CNY | 5.89 | 5.99 | 5.85 | 5.88 | 5.88 | -0.02 (-0.34%) | 2,992,600 |
11 Apr 2024 | CNY | 5.75 | 5.95 | 5.68 | 5.9 | 5.9 | +0.09 (+1.55%) | 3,851,058 |
10 Apr 2024 | CNY | 5.98 | 5.98 | 5.74 | 5.81 | 5.81 | -0.19 (-3.17%) | 5,007,800 |
9 Apr 2024 | CNY | 5.83 | 6.01 | 5.78 | 6 | 6 | +0.16 (+2.74%) | 4,427,600 |
8 Apr 2024 | CNY | 5.99 | 6.06 | 5.8 | 5.84 | 5.84 | -0.18 (-2.99%) | 4,139,623 |
3 Apr 2024 | CNY | 5.98 | 6.05 | 5.96 | 6.02 | 6.02 | +0.02 (+0.33%) | 2,981,002 |
2 Apr 2024 | CNY | 5.89 | 6.03 | 5.85 | 6 | 6 | +0.15 (+2.56%) | 4,694,900 |
1 Apr 2024 | CNY | 5.86 | 5.89 | 5.78 | 5.85 | 5.85 | +0.07 (+1.21%) | 3,534,900 |