Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | CNY | 5.65 | 5.74 | 5.58 | 5.62 | 5.62 | -0.05 (-0.88%) | 14,335,200 |
17 May 2024 | CNY | 5.62 | 5.71 | 5.52 | 5.67 | 5.67 | +0.05 (+0.89%) | 14,503,260 |
16 May 2024 | CNY | 5.52 | 5.7 | 5.52 | 5.62 | 5.62 | +0.1 (+1.81%) | 17,496,200 |
15 May 2024 | CNY | 5.52 | 5.64 | 5.48 | 5.52 | 5.52 | -0.01 (-0.18%) | 12,912,500 |
14 May 2024 | CNY | 5.53 | 5.69 | 5.48 | 5.53 | 5.53 | +0.01 (+0.18%) | 15,662,742 |
13 May 2024 | CNY | 5.65 | 5.67 | 5.5 | 5.52 | 5.52 | -0.16 (-2.82%) | 16,197,860 |
10 May 2024 | CNY | 5.82 | 5.89 | 5.65 | 5.68 | 5.68 | -0.13 (-2.24%) | 16,626,100 |
9 May 2024 | CNY | 5.81 | 5.89 | 5.8 | 5.81 | 5.81 | 0.0 (0.0%) | 12,484,815 |
8 May 2024 | CNY | 5.97 | 6 | 5.79 | 5.81 | 5.81 | -0.17 (-2.84%) | 18,201,121 |
7 May 2024 | CNY | 5.9 | 6.11 | 5.9 | 5.98 | 5.98 | -0.01 (-0.17%) | 19,009,775 |
6 May 2024 | CNY | 5.97 | 6.08 | 5.95 | 5.99 | 5.99 | +0.11 (+1.87%) | 25,020,718 |
30 Apr 2024 | CNY | 5.83 | 5.94 | 5.71 | 5.88 | 5.88 | +0.03 (+0.51%) | 24,137,157 |
29 Apr 2024 | CNY | 5.61 | 5.87 | 5.6 | 5.85 | 5.85 | +0.25 (+4.46%) | 19,983,194 |
26 Apr 2024 | CNY | 5.4 | 5.63 | 5.4 | 5.6 | 5.6 | +0.17 (+3.13%) | 20,355,023 |
25 Apr 2024 | CNY | 5.37 | 5.5 | 5.3 | 5.43 | 5.43 | +0.05 (+0.93%) | 17,362,700 |
24 Apr 2024 | CNY | 5.26 | 5.39 | 5.17 | 5.38 | 5.38 | +0.12 (+2.28%) | 20,015,400 |
23 Apr 2024 | CNY | 5.15 | 5.3 | 5.15 | 5.26 | 5.26 | +0.13 (+2.53%) | 16,693,001 |
22 Apr 2024 | CNY | 5.1 | 5.23 | 4.97 | 5.13 | 5.13 | -0.03 (-0.58%) | 18,247,168 |
19 Apr 2024 | CNY | 5.28 | 5.37 | 5.13 | 5.16 | 5.16 | -0.2 (-3.73%) | 20,281,741 |
18 Apr 2024 | CNY | 5.42 | 5.46 | 5.23 | 5.36 | 5.36 | -0.07 (-1.29%) | 21,875,300 |
17 Apr 2024 | CNY | 5.03 | 5.43 | 5.03 | 5.43 | 5.43 | +0.46 (+9.26%) | 28,760,536 |
16 Apr 2024 | CNY | 5.47 | 5.49 | 4.97 | 4.97 | 4.97 | -0.47 (-8.64%) | 32,930,074 |
15 Apr 2024 | CNY | 5.72 | 5.82 | 5.32 | 5.44 | 5.44 | -0.35 (-6.04%) | 29,492,786 |
12 Apr 2024 | CNY | 5.9 | 5.94 | 5.78 | 5.79 | 5.79 | -0.12 (-2.03%) | 15,074,277 |
11 Apr 2024 | CNY | 5.8 | 5.99 | 5.74 | 5.91 | 5.91 | +0.07 (+1.20%) | 19,132,000 |
10 Apr 2024 | CNY | 6.05 | 6.05 | 5.77 | 5.84 | 5.84 | -0.2 (-3.31%) | 17,717,519 |
9 Apr 2024 | CNY | 5.99 | 6.08 | 5.89 | 6.04 | 6.04 | +0.12 (+2.03%) | 19,948,413 |
8 Apr 2024 | CNY | 6.18 | 6.18 | 5.92 | 5.92 | 5.92 | -0.25 (-4.05%) | 21,902,896 |
3 Apr 2024 | CNY | 6.41 | 6.41 | 6.15 | 6.17 | 6.17 | -0.24 (-3.74%) | 24,263,584 |
2 Apr 2024 | CNY | 6.64 | 6.65 | 6.35 | 6.41 | 6.41 | -0.26 (-3.90%) | 30,068,261 |