Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | CNY | 6.17 | 6.25 | 6.09 | 6.19 | 6.19 | -0.01 (-0.16%) | 78,654,000 |
27 May 2024 | CNY | 6.02 | 6.22 | 5.99 | 6.2 | 6.2 | +0.2 (+3.33%) | 16,202,099 |
24 May 2024 | CNY | 5.98 | 6.12 | 5.87 | 6 | 6 | +0.04 (+0.67%) | 11,770,025 |
23 May 2024 | CNY | 6.11 | 6.14 | 5.9 | 5.96 | 5.96 | -0.18 (-2.93%) | 15,130,762 |
22 May 2024 | CNY | 6.18 | 6.32 | 6.11 | 6.14 | 6.14 | -0.07 (-1.13%) | 22,408,192 |
21 May 2024 | CNY | 6.04 | 6.28 | 5.97 | 6.21 | 6.21 | +0.27 (+4.55%) | 35,165,481 |
20 May 2024 | CNY | 6 | 6.18 | 5.83 | 5.94 | 5.94 | -0.07 (-1.16%) | 22,549,124 |
17 May 2024 | CNY | 5.99 | 6.08 | 5.87 | 6.01 | 6.01 | +0.11 (+1.86%) | 22,401,775 |
16 May 2024 | CNY | 5.97 | 6.1 | 5.81 | 5.9 | 5.9 | -0.18 (-2.96%) | 30,093,808 |
15 May 2024 | CNY | 6.23 | 6.36 | 5.74 | 6.08 | 6.08 | -0.12 (-1.94%) | 49,731,767 |
14 May 2024 | CNY | 6.36 | 6.64 | 6.08 | 6.2 | 6.2 | -0.16 (-2.52%) | 53,884,112 |
13 May 2024 | CNY | 6.23 | 6.6 | 6.08 | 6.36 | 6.36 | +0.14 (+2.25%) | 56,622,106 |
10 May 2024 | CNY | 5.64 | 6.22 | 5.6 | 6.22 | 6.22 | +0.57 (+10.09%) | 39,154,900 |
9 May 2024 | CNY | 5.56 | 5.8 | 5.52 | 5.65 | 5.65 | +0.1 (+1.80%) | 23,533,424 |
8 May 2024 | CNY | 5.28 | 5.58 | 5.28 | 5.55 | 5.55 | +0.26 (+4.91%) | 24,674,900 |
7 May 2024 | CNY | 5.34 | 5.42 | 5.25 | 5.29 | 5.29 | -0.08 (-1.49%) | 12,036,800 |
6 May 2024 | CNY | 5.26 | 5.41 | 5.19 | 5.37 | 5.37 | +0.11 (+2.09%) | 18,676,700 |
30 Apr 2024 | CNY | 5.15 | 5.4 | 5.11 | 5.26 | 5.26 | +0.12 (+2.33%) | 23,297,000 |
29 Apr 2024 | CNY | 4.86 | 5.19 | 4.83 | 5.14 | 5.14 | +0.28 (+5.76%) | 28,224,442 |
26 Apr 2024 | CNY | 4.8 | 4.88 | 4.8 | 4.86 | 4.86 | +0.04 (+0.83%) | 10,203,718 |
25 Apr 2024 | CNY | 4.85 | 4.92 | 4.79 | 4.82 | 4.82 | -0.02 (-0.41%) | 9,732,667 |
24 Apr 2024 | CNY | 4.72 | 4.85 | 4.7 | 4.84 | 4.84 | +0.12 (+2.54%) | 11,118,292 |
23 Apr 2024 | CNY | 4.74 | 4.79 | 4.69 | 4.72 | 4.72 | -0.03 (-0.63%) | 9,527,712 |
22 Apr 2024 | CNY | 4.8 | 4.89 | 4.73 | 4.75 | 4.75 | -0.05 (-1.04%) | 11,584,975 |
19 Apr 2024 | CNY | 4.78 | 4.9 | 4.76 | 4.8 | 4.8 | +0.02 (+0.42%) | 13,181,592 |
18 Apr 2024 | CNY | 4.8 | 4.83 | 4.72 | 4.78 | 4.78 | -0.01 (-0.21%) | 11,224,323 |
17 Apr 2024 | CNY | 4.59 | 4.8 | 4.59 | 4.79 | 4.79 | +0.2 (+4.36%) | 17,092,805 |
16 Apr 2024 | CNY | 4.84 | 4.88 | 4.58 | 4.59 | 4.59 | -0.28 (-5.75%) | 25,517,788 |
15 Apr 2024 | CNY | 4.93 | 4.95 | 4.75 | 4.87 | 4.87 | -0.06 (-1.22%) | 21,596,143 |
12 Apr 2024 | CNY | 4.95 | 5.01 | 4.91 | 4.93 | 4.93 | -0.03 (-0.60%) | 12,124,992 |