Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 5.32 | 5.35 | 5.2 | 5.22 | 5.22 | -0.12 (-2.25%) | 6,205,100 |
22 May 2024 | CNY | 5.34 | 5.4 | 5.33 | 5.34 | 5.34 | 0.0 (0.0%) | 3,863,900 |
21 May 2024 | CNY | 5.41 | 5.41 | 5.32 | 5.34 | 5.34 | -0.07 (-1.29%) | 5,506,022 |
20 May 2024 | CNY | 5.43 | 5.47 | 5.4 | 5.41 | 5.41 | +0.02 (+0.37%) | 6,412,715 |
17 May 2024 | CNY | 5.32 | 5.41 | 5.3 | 5.39 | 5.39 | +0.07 (+1.32%) | 6,757,551 |
16 May 2024 | CNY | 5.33 | 5.48 | 5.29 | 5.32 | 5.32 | +0.04 (+0.76%) | 7,364,050 |
15 May 2024 | CNY | 5.31 | 5.35 | 5.26 | 5.28 | 5.28 | -0.03 (-0.56%) | 6,052,200 |
14 May 2024 | CNY | 5.27 | 5.37 | 5.26 | 5.31 | 5.31 | +0.04 (+0.76%) | 4,855,087 |
13 May 2024 | CNY | 5.33 | 5.34 | 5.25 | 5.27 | 5.27 | -0.09 (-1.68%) | 7,581,550 |
10 May 2024 | CNY | 5.41 | 5.47 | 5.34 | 5.36 | 5.36 | -0.06 (-1.11%) | 8,322,440 |
9 May 2024 | CNY | 5.41 | 5.51 | 5.4 | 5.42 | 5.42 | +0.03 (+0.56%) | 7,206,845 |
8 May 2024 | CNY | 5.47 | 5.5 | 5.37 | 5.39 | 5.39 | -0.09 (-1.64%) | 6,766,300 |
7 May 2024 | CNY | 5.42 | 5.51 | 5.33 | 5.48 | 5.48 | +0.05 (+0.92%) | 9,399,406 |
6 May 2024 | CNY | 5.3 | 5.44 | 5.27 | 5.43 | 5.43 | +0.2 (+3.82%) | 11,912,553 |
30 Apr 2024 | CNY | 5.17 | 5.27 | 5.17 | 5.23 | 5.23 | +0.03 (+0.58%) | 6,625,050 |
29 Apr 2024 | CNY | 5.07 | 5.22 | 5.06 | 5.2 | 5.2 | +0.12 (+2.36%) | 10,518,500 |
26 Apr 2024 | CNY | 5.03 | 5.09 | 5.01 | 5.08 | 5.08 | -0.04 (-0.78%) | 10,682,274 |
25 Apr 2024 | CNY | 4.89 | 5.13 | 4.87 | 5.12 | 5.12 | +0.26 (+5.35%) | 12,720,667 |
24 Apr 2024 | CNY | 4.82 | 4.87 | 4.79 | 4.86 | 4.86 | +0.04 (+0.83%) | 5,220,085 |
23 Apr 2024 | CNY | 4.9 | 4.93 | 4.81 | 4.82 | 4.82 | -0.06 (-1.23%) | 5,657,122 |
22 Apr 2024 | CNY | 4.97 | 4.98 | 4.84 | 4.88 | 4.88 | -0.06 (-1.21%) | 6,422,674 |
19 Apr 2024 | CNY | 4.91 | 5.04 | 4.86 | 4.94 | 4.94 | +0.02 (+0.41%) | 9,870,530 |
18 Apr 2024 | CNY | 4.92 | 5 | 4.83 | 4.92 | 4.92 | -0.03 (-0.61%) | 8,590,774 |
17 Apr 2024 | CNY | 4.81 | 4.99 | 4.81 | 4.95 | 4.95 | +0.19 (+3.99%) | 9,074,195 |
16 Apr 2024 | CNY | 4.98 | 5.06 | 4.75 | 4.76 | 4.76 | -0.26 (-5.18%) | 13,024,639 |
15 Apr 2024 | CNY | 5.26 | 5.28 | 4.96 | 5.02 | 5.02 | -0.27 (-5.10%) | 17,707,401 |
12 Apr 2024 | CNY | 5.13 | 5.37 | 5.09 | 5.29 | 5.29 | +0.13 (+2.52%) | 15,524,784 |
11 Apr 2024 | CNY | 5.17 | 5.25 | 5.12 | 5.16 | 5.16 | -0.05 (-0.96%) | 6,920,135 |
10 Apr 2024 | CNY | 5.28 | 5.32 | 5.14 | 5.21 | 5.21 | -0.08 (-1.51%) | 6,510,419 |
9 Apr 2024 | CNY | 5.22 | 5.3 | 5.19 | 5.29 | 5.29 | +0.08 (+1.54%) | 7,910,600 |