Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 5 | 5.21 | 4.97 | 5.09 | 5.09 | -0.03 (-0.59%) | 38,523,618 |
24 May 2024 | CNY | 5 | 5.29 | 4.95 | 5.12 | 5.12 | +0.13 (+2.61%) | 49,637,895 |
23 May 2024 | CNY | 5.13 | 5.13 | 4.97 | 4.99 | 4.99 | -0.15 (-2.92%) | 19,616,669 |
22 May 2024 | CNY | 5.1 | 5.14 | 5.05 | 5.14 | 5.14 | +0.03 (+0.59%) | 15,538,679 |
21 May 2024 | CNY | 5.19 | 5.2 | 5.07 | 5.11 | 5.11 | -0.08 (-1.54%) | 19,582,279 |
20 May 2024 | CNY | 5.28 | 5.29 | 5.13 | 5.19 | 5.19 | -0.09 (-1.70%) | 30,119,700 |
17 May 2024 | CNY | 5.18 | 5.29 | 5.09 | 5.28 | 5.28 | +0.1 (+1.93%) | 31,647,200 |
16 May 2024 | CNY | 5.07 | 5.22 | 5.05 | 5.18 | 5.18 | +0.1 (+1.97%) | 30,999,600 |
15 May 2024 | CNY | 5.06 | 5.12 | 4.96 | 5.08 | 5.08 | +0.02 (+0.40%) | 20,230,300 |
14 May 2024 | CNY | 4.98 | 5.08 | 4.98 | 5.06 | 5.06 | +0.1 (+2.02%) | 20,688,600 |
13 May 2024 | CNY | 5.11 | 5.11 | 4.94 | 4.96 | 4.96 | -0.17 (-3.31%) | 27,786,515 |
10 May 2024 | CNY | 5.2 | 5.23 | 5.07 | 5.13 | 5.13 | -0.07 (-1.35%) | 29,010,400 |
9 May 2024 | CNY | 5.2 | 5.27 | 5.19 | 5.2 | 5.2 | +0.03 (+0.58%) | 33,312,403 |
8 May 2024 | CNY | 5.3 | 5.35 | 5.17 | 5.17 | 5.17 | -0.36 (-6.51%) | 62,785,870 |
7 May 2024 | CNY | 5.5 | 5.58 | 5.42 | 5.53 | 5.53 | +0.06 (+1.10%) | 53,637,528 |
6 May 2024 | CNY | 5.61 | 5.69 | 5.46 | 5.47 | 5.47 | -0.19 (-3.36%) | 80,735,357 |
30 Apr 2024 | CNY | 5.46 | 5.78 | 5.43 | 5.66 | 5.66 | +0.28 (+5.20%) | 99,145,261 |
29 Apr 2024 | CNY | 5.64 | 5.65 | 5.36 | 5.38 | 5.38 | +0.24 (+4.67%) | 105,867,829 |
26 Apr 2024 | CNY | 4.91 | 5.14 | 4.85 | 5.14 | 5.14 | +0.47 (+10.06%) | 41,889,397 |
25 Apr 2024 | CNY | 4.75 | 4.77 | 4.62 | 4.67 | 4.67 | -0.03 (-0.64%) | 28,917,314 |
24 Apr 2024 | CNY | 4.46 | 4.71 | 4.45 | 4.7 | 4.7 | +0.21 (+4.68%) | 32,932,178 |
23 Apr 2024 | CNY | 4.47 | 4.57 | 4.46 | 4.49 | 4.49 | +0.01 (+0.22%) | 20,958,166 |
22 Apr 2024 | CNY | 4.58 | 4.6 | 4.37 | 4.48 | 4.48 | -0.13 (-2.82%) | 29,173,177 |
19 Apr 2024 | CNY | 4.66 | 4.77 | 4.59 | 4.61 | 4.61 | +0.02 (+0.44%) | 42,543,232 |
18 Apr 2024 | CNY | 4.59 | 4.67 | 4.46 | 4.59 | 4.59 | +0.01 (+0.22%) | 37,542,762 |
17 Apr 2024 | CNY | 4.3 | 4.6 | 4.26 | 4.58 | 4.58 | +0.28 (+6.51%) | 44,839,128 |
16 Apr 2024 | CNY | 4.72 | 4.73 | 4.3 | 4.3 | 4.3 | -0.48 (-10.04%) | 37,721,131 |
15 Apr 2024 | CNY | 5.1 | 5.11 | 4.66 | 4.78 | 4.78 | -0.33 (-6.46%) | 48,114,745 |
12 Apr 2024 | CNY | 5.2 | 5.25 | 5.09 | 5.11 | 5.11 | -0.09 (-1.73%) | 27,411,481 |
11 Apr 2024 | CNY | 5.16 | 5.27 | 5.12 | 5.2 | 5.2 | -0.01 (-0.19%) | 29,657,560 |