Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | CNY | 5.17 | 5.24 | 5.11 | 5.17 | 5.17 | 0.0 (0.0%) | 9,394,000 |
17 May 2024 | CNY | 5.09 | 5.17 | 5.05 | 5.17 | 5.17 | +0.1 (+1.97%) | 9,676,255 |
16 May 2024 | CNY | 4.99 | 5.12 | 4.99 | 5.07 | 5.07 | +0.1 (+2.01%) | 9,913,918 |
15 May 2024 | CNY | 5 | 5.09 | 4.91 | 4.97 | 4.97 | -0.04 (-0.80%) | 8,393,700 |
14 May 2024 | CNY | 4.85 | 5.12 | 4.85 | 5.01 | 5.01 | +0.16 (+3.30%) | 11,174,900 |
13 May 2024 | CNY | 4.98 | 4.98 | 4.81 | 4.85 | 4.85 | -0.15 (-3%) | 9,600,373 |
10 May 2024 | CNY | 5.16 | 5.22 | 4.98 | 5 | 5 | -0.15 (-2.91%) | 13,428,400 |
9 May 2024 | CNY | 5.14 | 5.23 | 5.13 | 5.15 | 5.15 | +0.01 (+0.19%) | 8,515,681 |
8 May 2024 | CNY | 5.22 | 5.26 | 5.13 | 5.14 | 5.14 | -0.14 (-2.65%) | 9,676,573 |
7 May 2024 | CNY | 5.26 | 5.31 | 5.19 | 5.28 | 5.28 | +0.03 (+0.57%) | 8,561,344 |
6 May 2024 | CNY | 5.37 | 5.37 | 5.22 | 5.25 | 5.25 | -0.02 (-0.38%) | 11,660,534 |
30 Apr 2024 | CNY | 5.3 | 5.4 | 5.15 | 5.27 | 5.27 | +0.04 (+0.76%) | 18,971,753 |
29 Apr 2024 | CNY | 5.07 | 5.23 | 5.06 | 5.23 | 5.23 | +0.17 (+3.36%) | 12,853,255 |
26 Apr 2024 | CNY | 4.89 | 5.1 | 4.86 | 5.06 | 5.06 | +0.17 (+3.48%) | 13,527,205 |
25 Apr 2024 | CNY | 4.93 | 4.96 | 4.86 | 4.89 | 4.89 | -0.04 (-0.81%) | 8,560,800 |
24 Apr 2024 | CNY | 4.76 | 4.93 | 4.73 | 4.93 | 4.93 | +0.18 (+3.79%) | 11,484,790 |
23 Apr 2024 | CNY | 4.67 | 4.79 | 4.67 | 4.75 | 4.75 | +0.08 (+1.71%) | 9,690,201 |
22 Apr 2024 | CNY | 4.69 | 4.74 | 4.47 | 4.67 | 4.67 | +0.01 (+0.21%) | 13,295,200 |
19 Apr 2024 | CNY | 4.76 | 4.83 | 4.65 | 4.66 | 4.66 | -0.11 (-2.31%) | 13,052,600 |
18 Apr 2024 | CNY | 4.79 | 4.93 | 4.65 | 4.77 | 4.77 | -0.01 (-0.21%) | 15,981,901 |
17 Apr 2024 | CNY | 4.45 | 4.81 | 4.45 | 4.78 | 4.78 | +0.36 (+8.14%) | 18,104,325 |
16 Apr 2024 | CNY | 4.91 | 4.91 | 4.42 | 4.42 | 4.42 | -0.49 (-9.98%) | 21,138,525 |
15 Apr 2024 | CNY | 5.22 | 5.26 | 4.81 | 4.91 | 4.91 | -0.33 (-6.30%) | 20,402,932 |
12 Apr 2024 | CNY | 5.31 | 5.42 | 5.22 | 5.24 | 5.24 | -0.12 (-2.24%) | 11,649,361 |
11 Apr 2024 | CNY | 5.23 | 5.47 | 5.21 | 5.36 | 5.36 | +0.12 (+2.29%) | 16,896,861 |
10 Apr 2024 | CNY | 5.41 | 5.52 | 5.14 | 5.24 | 5.24 | -0.28 (-5.07%) | 21,415,110 |
9 Apr 2024 | CNY | 5.53 | 5.65 | 5.5 | 5.52 | 5.52 | -0.04 (-0.72%) | 10,781,593 |
8 Apr 2024 | CNY | 5.78 | 5.78 | 5.55 | 5.56 | 5.56 | -0.25 (-4.30%) | 16,541,105 |
3 Apr 2024 | CNY | 5.97 | 5.97 | 5.71 | 5.81 | 5.81 | -0.19 (-3.17%) | 17,506,721 |
2 Apr 2024 | CNY | 5.94 | 6.07 | 5.85 | 6 | 6 | +0.06 (+1.01%) | 24,166,634 |