Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | CNY | 5.11 | 5.18 | 4.99 | 5.08 | 5.08 | 0.0 (0.0%) | 11,513,184 |
30 May 2024 | CNY | 5.35 | 5.39 | 5.06 | 5.08 | 5.08 | -0.33 (-6.10%) | 16,439,284 |
29 May 2024 | CNY | 5.13 | 5.48 | 5.09 | 5.41 | 5.41 | +0.22 (+4.24%) | 22,164,402 |
28 May 2024 | CNY | 5.03 | 5.5 | 5 | 5.19 | 5.19 | +0.17 (+3.39%) | 19,254,401 |
27 May 2024 | CNY | 5.04 | 5.08 | 4.94 | 5.02 | 5.02 | -0.02 (-0.40%) | 8,899,601 |
24 May 2024 | CNY | 5.01 | 5.1 | 4.93 | 5.04 | 5.04 | +0.02 (+0.40%) | 9,413,900 |
23 May 2024 | CNY | 5.18 | 5.2 | 4.98 | 5.02 | 5.02 | -0.3 (-5.64%) | 14,550,801 |
22 May 2024 | CNY | 5.27 | 5.55 | 5.27 | 5.32 | 5.32 | +0.04 (+0.76%) | 12,894,000 |
21 May 2024 | CNY | 5.58 | 5.66 | 5.24 | 5.28 | 5.28 | -0.23 (-4.17%) | 16,897,200 |
20 May 2024 | CNY | 5.35 | 5.54 | 5.32 | 5.51 | 5.51 | +0.27 (+5.15%) | 17,927,500 |
17 May 2024 | CNY | 5.23 | 5.29 | 5.14 | 5.24 | 5.24 | +0.03 (+0.58%) | 7,459,400 |
16 May 2024 | CNY | 5.32 | 5.33 | 5.19 | 5.21 | 5.21 | -0.04 (-0.76%) | 9,241,200 |
15 May 2024 | CNY | 5.13 | 5.35 | 5.05 | 5.25 | 5.25 | +0.1 (+1.94%) | 10,608,900 |
14 May 2024 | CNY | 5.09 | 5.21 | 5.09 | 5.15 | 5.15 | +0.08 (+1.58%) | 10,884,101 |
13 May 2024 | CNY | 5.2 | 5.21 | 5.01 | 5.07 | 5.07 | -0.22 (-4.16%) | 11,871,600 |
10 May 2024 | CNY | 5.45 | 5.56 | 5.2 | 5.29 | 5.29 | -0.04 (-0.75%) | 14,271,200 |
9 May 2024 | CNY | 5.19 | 5.38 | 5.17 | 5.33 | 5.33 | +0.13 (+2.50%) | 9,853,000 |
8 May 2024 | CNY | 5.28 | 5.29 | 5.17 | 5.2 | 5.2 | -0.08 (-1.52%) | 8,531,900 |
7 May 2024 | CNY | 5.18 | 5.35 | 5.18 | 5.28 | 5.28 | +0.1 (+1.93%) | 11,234,200 |
6 May 2024 | CNY | 5.07 | 5.19 | 5 | 5.18 | 5.18 | +0.12 (+2.37%) | 13,873,600 |
30 Apr 2024 | CNY | 5.21 | 5.33 | 5.04 | 5.06 | 5.06 | -0.18 (-3.44%) | 14,309,900 |
29 Apr 2024 | CNY | 5.07 | 5.26 | 5.01 | 5.24 | 5.24 | +0.2 (+3.97%) | 12,192,600 |
26 Apr 2024 | CNY | 4.98 | 5.06 | 4.92 | 5.04 | 5.04 | +0.08 (+1.61%) | 10,710,400 |
25 Apr 2024 | CNY | 4.86 | 5.04 | 4.81 | 4.96 | 4.96 | +0.06 (+1.22%) | 11,541,892 |
24 Apr 2024 | CNY | 4.7 | 4.9 | 4.68 | 4.9 | 4.9 | +0.21 (+4.48%) | 12,881,593 |
23 Apr 2024 | CNY | 4.75 | 4.75 | 4.63 | 4.69 | 4.69 | -0.06 (-1.26%) | 11,967,700 |
22 Apr 2024 | CNY | 4.95 | 5.08 | 4.73 | 4.75 | 4.75 | -0.22 (-4.43%) | 17,833,800 |
19 Apr 2024 | CNY | 4.91 | 5.26 | 4.89 | 4.97 | 4.97 | -0.01 (-0.20%) | 20,074,002 |
18 Apr 2024 | CNY | 5.02 | 5.05 | 4.76 | 4.98 | 4.98 | -0.07 (-1.39%) | 23,438,234 |
17 Apr 2024 | CNY | 4.73 | 5.1 | 4.6 | 5.05 | 5.05 | +0.03 (+0.60%) | 33,627,880 |