Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2024 | CNY | 5.43 | 5.63 | 5.43 | 5.51 | 5.51 | -0.02 (-0.36%) | 71,805,797 |
28 May 2024 | CNY | 5.5 | 5.73 | 5.46 | 5.53 | 5.53 | +0.03 (+0.55%) | 32,280,409 |
27 May 2024 | CNY | 5.44 | 5.51 | 5.38 | 5.5 | 5.5 | +0.05 (+0.92%) | 15,498,730 |
24 May 2024 | CNY | 5.48 | 5.54 | 5.45 | 5.45 | 5.45 | -0.01 (-0.18%) | 14,661,449 |
23 May 2024 | CNY | 5.68 | 5.68 | 5.44 | 5.46 | 5.46 | -0.22 (-3.87%) | 27,062,050 |
22 May 2024 | CNY | 5.57 | 5.71 | 5.54 | 5.68 | 5.68 | +0.12 (+2.16%) | 26,767,162 |
21 May 2024 | CNY | 5.64 | 5.65 | 5.53 | 5.56 | 5.56 | -0.1 (-1.77%) | 18,760,334 |
20 May 2024 | CNY | 5.67 | 5.74 | 5.65 | 5.66 | 5.66 | -0.02 (-0.35%) | 15,427,317 |
17 May 2024 | CNY | 5.57 | 5.69 | 5.53 | 5.68 | 5.68 | +0.1 (+1.79%) | 16,878,067 |
16 May 2024 | CNY | 5.63 | 5.68 | 5.58 | 5.58 | 5.58 | -0.06 (-1.06%) | 15,655,153 |
15 May 2024 | CNY | 5.71 | 5.75 | 5.63 | 5.64 | 5.64 | -0.09 (-1.57%) | 17,198,110 |
14 May 2024 | CNY | 5.71 | 5.81 | 5.7 | 5.73 | 5.73 | -0.02 (-0.35%) | 15,207,182 |
13 May 2024 | CNY | 5.81 | 5.83 | 5.73 | 5.75 | 5.75 | -0.12 (-2.04%) | 25,083,834 |
10 May 2024 | CNY | 6 | 6 | 5.81 | 5.87 | 5.87 | +0.01 (+0.17%) | 31,060,495 |
9 May 2024 | CNY | 5.77 | 5.89 | 5.76 | 5.86 | 5.86 | +0.1 (+1.74%) | 23,876,250 |
8 May 2024 | CNY | 5.88 | 5.89 | 5.74 | 5.76 | 5.76 | -0.12 (-2.04%) | 22,851,405 |
7 May 2024 | CNY | 5.9 | 5.94 | 5.85 | 5.88 | 5.88 | -0.05 (-0.84%) | 23,979,450 |
6 May 2024 | CNY | 5.93 | 6.02 | 5.91 | 5.93 | 5.93 | +0.07 (+1.19%) | 37,641,911 |
30 Apr 2024 | CNY | 5.93 | 5.94 | 5.82 | 5.86 | 5.86 | -0.07 (-1.18%) | 25,167,195 |
29 Apr 2024 | CNY | 5.78 | 5.93 | 5.78 | 5.93 | 5.93 | +0.16 (+2.77%) | 40,857,332 |
26 Apr 2024 | CNY | 5.63 | 5.8 | 5.59 | 5.77 | 5.77 | +0.16 (+2.85%) | 40,146,889 |
25 Apr 2024 | CNY | 5.56 | 5.65 | 5.53 | 5.61 | 5.61 | +0.01 (+0.18%) | 19,546,730 |
24 Apr 2024 | CNY | 5.5 | 5.64 | 5.45 | 5.6 | 5.6 | +0.1 (+1.82%) | 23,433,244 |
23 Apr 2024 | CNY | 5.52 | 5.58 | 5.46 | 5.5 | 5.5 | -0.03 (-0.54%) | 16,155,364 |
22 Apr 2024 | CNY | 5.49 | 5.61 | 5.44 | 5.53 | 5.53 | -0.03 (-0.54%) | 21,575,751 |
19 Apr 2024 | CNY | 5.48 | 5.64 | 5.46 | 5.56 | 5.56 | -0.01 (-0.18%) | 36,601,107 |
18 Apr 2024 | CNY | 5.75 | 5.81 | 5.54 | 5.57 | 5.57 | +0.1 (+1.83%) | 49,419,651 |
17 Apr 2024 | CNY | 5.2 | 5.48 | 5.2 | 5.47 | 5.47 | +0.32 (+6.21%) | 35,928,402 |
16 Apr 2024 | CNY | 5.47 | 5.55 | 5.14 | 5.15 | 5.15 | -0.43 (-7.71%) | 44,005,242 |
15 Apr 2024 | CNY | 5.48 | 5.88 | 5.29 | 5.58 | 5.58 | +0.11 (+2.01%) | 64,023,428 |