Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 5.45 | 5.45 | 5.23 | 5.34 | 5.34 | +0.06 (+1.14%) | 4,366,732 |
16 May 2024 | CNY | 5.31 | 5.38 | 5.26 | 5.28 | 5.28 | -0.05 (-0.94%) | 5,434,615 |
15 May 2024 | CNY | 5.42 | 5.53 | 5.33 | 5.33 | 5.33 | -0.14 (-2.56%) | 7,029,300 |
14 May 2024 | CNY | 5.37 | 5.54 | 5.35 | 5.47 | 5.47 | +0.11 (+2.05%) | 6,704,000 |
13 May 2024 | CNY | 5.41 | 5.44 | 5.32 | 5.36 | 5.36 | -0.1 (-1.83%) | 6,990,688 |
10 May 2024 | CNY | 5.45 | 5.52 | 5.38 | 5.46 | 5.46 | 0.0 (0.0%) | 5,598,820 |
9 May 2024 | CNY | 5.38 | 5.5 | 5.35 | 5.46 | 5.46 | +0.1 (+1.87%) | 6,088,404 |
8 May 2024 | CNY | 5.41 | 5.46 | 5.35 | 5.36 | 5.36 | -0.08 (-1.47%) | 5,050,573 |
7 May 2024 | CNY | 5.42 | 5.45 | 5.38 | 5.44 | 5.44 | +0.02 (+0.37%) | 5,023,366 |
6 May 2024 | CNY | 5.37 | 5.49 | 5.37 | 5.42 | 5.42 | +0.08 (+1.50%) | 5,690,064 |
30 Apr 2024 | CNY | 5.4 | 5.43 | 5.29 | 5.34 | 5.34 | -0.07 (-1.29%) | 7,332,849 |
29 Apr 2024 | CNY | 5.16 | 5.42 | 5.15 | 5.41 | 5.41 | +0.21 (+4.04%) | 8,008,178 |
26 Apr 2024 | CNY | 5.16 | 5.21 | 5.09 | 5.2 | 5.2 | +0.04 (+0.78%) | 6,595,376 |
25 Apr 2024 | CNY | 5.18 | 5.23 | 5.1 | 5.16 | 5.16 | -0.02 (-0.39%) | 4,275,200 |
24 Apr 2024 | CNY | 5.12 | 5.2 | 5.06 | 5.18 | 5.18 | +0.08 (+1.57%) | 5,479,100 |
23 Apr 2024 | CNY | 5.05 | 5.14 | 5.03 | 5.1 | 5.1 | +0.07 (+1.39%) | 5,960,250 |
22 Apr 2024 | CNY | 5.15 | 5.18 | 4.86 | 5.03 | 5.03 | -0.26 (-4.91%) | 13,166,532 |
19 Apr 2024 | CNY | 5.41 | 5.42 | 5.27 | 5.29 | 5.29 | -0.11 (-2.04%) | 5,564,000 |
18 Apr 2024 | CNY | 5.45 | 5.48 | 5.33 | 5.4 | 5.4 | -0.03 (-0.55%) | 5,349,349 |
17 Apr 2024 | CNY | 5.07 | 5.44 | 5.07 | 5.43 | 5.43 | +0.4 (+7.95%) | 9,468,250 |
16 Apr 2024 | CNY | 5.49 | 5.49 | 5 | 5.03 | 5.03 | -0.47 (-8.55%) | 14,436,002 |
15 Apr 2024 | CNY | 5.82 | 5.82 | 5.4 | 5.5 | 5.5 | -0.2 (-3.51%) | 10,377,500 |
12 Apr 2024 | CNY | 5.81 | 5.88 | 5.68 | 5.7 | 5.7 | -0.11 (-1.89%) | 5,527,018 |
11 Apr 2024 | CNY | 5.76 | 5.89 | 5.7 | 5.81 | 5.81 | +0.05 (+0.87%) | 5,834,208 |
10 Apr 2024 | CNY | 5.91 | 5.94 | 5.73 | 5.76 | 5.76 | -0.16 (-2.70%) | 5,874,216 |
9 Apr 2024 | CNY | 5.87 | 5.95 | 5.81 | 5.92 | 5.92 | +0.07 (+1.20%) | 5,567,400 |
8 Apr 2024 | CNY | 5.96 | 5.98 | 5.84 | 5.85 | 5.85 | -0.11 (-1.85%) | 7,360,900 |
3 Apr 2024 | CNY | 6.04 | 6.04 | 5.93 | 5.96 | 5.96 | -0.07 (-1.16%) | 5,767,346 |
2 Apr 2024 | CNY | 5.96 | 6.06 | 5.95 | 6.03 | 6.03 | +0.06 (+1.01%) | 6,416,300 |
1 Apr 2024 | CNY | 5.84 | 5.98 | 5.84 | 5.97 | 5.97 | +0.17 (+2.93%) | 5,986,600 |