Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 5.7 | 5.72 | 5.59 | 5.6 | 5.6 | +0.01 (+0.18%) | 4,908,400 |
15 May 2024 | CNY | 5.63 | 5.64 | 5.58 | 5.59 | 5.59 | -0.06 (-1.06%) | 6,200,400 |
14 May 2024 | CNY | 5.65 | 5.74 | 5.63 | 5.65 | 5.65 | +0.01 (+0.18%) | 5,951,974 |
13 May 2024 | CNY | 5.74 | 5.76 | 5.61 | 5.64 | 5.64 | -0.1 (-1.74%) | 8,908,969 |
10 May 2024 | CNY | 5.78 | 5.84 | 5.73 | 5.74 | 5.74 | -0.04 (-0.69%) | 7,080,541 |
9 May 2024 | CNY | 5.76 | 5.84 | 5.71 | 5.78 | 5.78 | +0.06 (+1.05%) | 7,973,885 |
8 May 2024 | CNY | 5.79 | 5.87 | 5.69 | 5.72 | 5.72 | -0.06 (-1.04%) | 11,283,905 |
7 May 2024 | CNY | 5.79 | 5.84 | 5.69 | 5.78 | 5.78 | 0.0 (0.0%) | 8,199,441 |
6 May 2024 | CNY | 5.75 | 5.82 | 5.7 | 5.78 | 5.78 | +0.11 (+1.94%) | 7,648,862 |
30 Apr 2024 | CNY | 5.55 | 5.69 | 5.53 | 5.67 | 5.67 | +0.12 (+2.16%) | 9,580,102 |
29 Apr 2024 | CNY | 5.38 | 5.57 | 5.36 | 5.55 | 5.55 | +0.04 (+0.73%) | 11,365,569 |
26 Apr 2024 | CNY | 5.36 | 5.52 | 5.35 | 5.51 | 5.51 | +0.14 (+2.61%) | 7,551,702 |
25 Apr 2024 | CNY | 5.21 | 5.44 | 5.16 | 5.37 | 5.37 | +0.14 (+2.68%) | 7,265,195 |
24 Apr 2024 | CNY | 5.2 | 5.25 | 5.17 | 5.23 | 5.23 | +0.01 (+0.19%) | 3,777,364 |
23 Apr 2024 | CNY | 5.14 | 5.26 | 5.14 | 5.22 | 5.22 | +0.04 (+0.77%) | 5,590,841 |
22 Apr 2024 | CNY | 5.11 | 5.26 | 5.05 | 5.18 | 5.18 | +0.07 (+1.37%) | 6,315,641 |
19 Apr 2024 | CNY | 5.15 | 5.22 | 5.09 | 5.11 | 5.11 | -0.05 (-0.97%) | 5,236,900 |
18 Apr 2024 | CNY | 5.19 | 5.26 | 5.13 | 5.16 | 5.16 | -0.03 (-0.58%) | 6,344,703 |
17 Apr 2024 | CNY | 5.04 | 5.2 | 5.03 | 5.19 | 5.19 | +0.18 (+3.59%) | 6,468,286 |
16 Apr 2024 | CNY | 5.22 | 5.28 | 5 | 5.01 | 5.01 | -0.3 (-5.65%) | 11,172,069 |
15 Apr 2024 | CNY | 5.4 | 5.48 | 5.23 | 5.31 | 5.31 | -0.14 (-2.57%) | 9,985,930 |
12 Apr 2024 | CNY | 5.59 | 5.63 | 5.45 | 5.45 | 5.45 | -0.18 (-3.20%) | 6,755,100 |
11 Apr 2024 | CNY | 5.59 | 5.71 | 5.52 | 5.63 | 5.63 | +0.04 (+0.72%) | 5,454,267 |
10 Apr 2024 | CNY | 5.75 | 5.77 | 5.55 | 5.59 | 5.59 | -0.16 (-2.78%) | 5,855,861 |
9 Apr 2024 | CNY | 5.63 | 5.75 | 5.6 | 5.75 | 5.75 | +0.14 (+2.50%) | 5,615,353 |
8 Apr 2024 | CNY | 5.78 | 5.8 | 5.58 | 5.61 | 5.61 | -0.2 (-3.44%) | 7,031,800 |
3 Apr 2024 | CNY | 5.87 | 5.88 | 5.77 | 5.81 | 5.81 | -0.04 (-0.68%) | 6,290,712 |
2 Apr 2024 | CNY | 5.82 | 5.86 | 5.77 | 5.85 | 5.85 | +0.03 (+0.52%) | 5,915,529 |
1 Apr 2024 | CNY | 5.73 | 5.82 | 5.72 | 5.82 | 5.82 | +0.08 (+1.39%) | 6,017,252 |
29 Mar 2024 | CNY | 5.64 | 5.84 | 5.61 | 5.74 | 5.74 | +0.1 (+1.77%) | 5,141,550 |