Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 4.88 | 4.94 | 4.81 | 4.82 | 4.82 | -0.1 (-2.03%) | 9,451,800 |
22 May 2024 | CNY | 4.93 | 4.97 | 4.89 | 4.92 | 4.92 | 0.0 (0.0%) | 6,130,800 |
21 May 2024 | CNY | 4.95 | 4.96 | 4.9 | 4.92 | 4.92 | -0.06 (-1.20%) | 8,366,840 |
20 May 2024 | CNY | 4.96 | 5.02 | 4.9 | 4.98 | 4.98 | +0.03 (+0.61%) | 17,210,487 |
17 May 2024 | CNY | 4.88 | 4.95 | 4.85 | 4.95 | 4.95 | +0.09 (+1.85%) | 14,331,351 |
16 May 2024 | CNY | 4.78 | 4.89 | 4.78 | 4.86 | 4.86 | +0.08 (+1.67%) | 11,784,700 |
15 May 2024 | CNY | 4.78 | 4.82 | 4.77 | 4.78 | 4.78 | -0.01 (-0.21%) | 7,724,400 |
14 May 2024 | CNY | 4.78 | 4.84 | 4.77 | 4.79 | 4.79 | +0.02 (+0.42%) | 9,005,520 |
13 May 2024 | CNY | 4.84 | 4.84 | 4.73 | 4.77 | 4.77 | -0.09 (-1.85%) | 10,942,332 |
10 May 2024 | CNY | 4.91 | 4.93 | 4.86 | 4.86 | 4.86 | -0.05 (-1.02%) | 9,001,901 |
9 May 2024 | CNY | 4.86 | 4.93 | 4.86 | 4.91 | 4.91 | +0.04 (+0.82%) | 9,209,318 |
8 May 2024 | CNY | 4.94 | 4.94 | 4.86 | 4.87 | 4.87 | -0.08 (-1.62%) | 11,143,736 |
7 May 2024 | CNY | 4.97 | 5 | 4.93 | 4.95 | 4.95 | -0.02 (-0.40%) | 11,761,486 |
6 May 2024 | CNY | 4.96 | 4.99 | 4.93 | 4.97 | 4.97 | +0.07 (+1.43%) | 13,678,080 |
30 Apr 2024 | CNY | 4.95 | 4.97 | 4.88 | 4.9 | 4.9 | -0.09 (-1.80%) | 13,983,270 |
29 Apr 2024 | CNY | 4.9 | 5.01 | 4.85 | 4.99 | 4.99 | +0.03 (+0.60%) | 23,800,080 |
26 Apr 2024 | CNY | 5 | 5.03 | 4.91 | 4.96 | 4.96 | -0.23 (-4.43%) | 30,412,175 |
25 Apr 2024 | CNY | 4.95 | 5.36 | 4.92 | 5.19 | 5.19 | +0.19 (+3.80%) | 39,869,789 |
24 Apr 2024 | CNY | 4.84 | 5 | 4.82 | 5 | 5 | +0.14 (+2.88%) | 16,498,286 |
23 Apr 2024 | CNY | 4.83 | 4.89 | 4.82 | 4.86 | 4.86 | +0.04 (+0.83%) | 13,130,099 |
22 Apr 2024 | CNY | 4.86 | 4.88 | 4.78 | 4.82 | 4.82 | -0.1 (-2.03%) | 16,747,805 |
19 Apr 2024 | CNY | 4.73 | 5.05 | 4.68 | 4.92 | 4.92 | +0.17 (+3.58%) | 31,335,361 |
18 Apr 2024 | CNY | 4.8 | 4.86 | 4.74 | 4.75 | 4.75 | -0.07 (-1.45%) | 19,245,903 |
17 Apr 2024 | CNY | 4.67 | 4.84 | 4.67 | 4.82 | 4.82 | +0.2 (+4.33%) | 18,033,624 |
16 Apr 2024 | CNY | 4.85 | 4.87 | 4.61 | 4.62 | 4.62 | -0.29 (-5.91%) | 26,739,334 |
15 Apr 2024 | CNY | 5.06 | 5.11 | 4.85 | 4.91 | 4.91 | -0.19 (-3.73%) | 26,315,457 |
12 Apr 2024 | CNY | 5.13 | 5.2 | 5.03 | 5.1 | 5.1 | -0.09 (-1.73%) | 21,248,235 |
11 Apr 2024 | CNY | 5.25 | 5.3 | 5.16 | 5.19 | 5.19 | -0.11 (-2.08%) | 17,911,087 |
10 Apr 2024 | CNY | 5.29 | 5.39 | 5.13 | 5.3 | 5.3 | -0.01 (-0.19%) | 31,082,725 |
9 Apr 2024 | CNY | 5.28 | 5.4 | 5.28 | 5.31 | 5.31 | +0.03 (+0.57%) | 19,027,263 |