Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 4.96 | 5.02 | 4.95 | 5 | 5 | -0.02 (-0.40%) | 8,402,100 |
21 May 2024 | CNY | 5 | 5.1 | 4.98 | 5.02 | 5.02 | -0.03 (-0.59%) | 10,055,470 |
20 May 2024 | CNY | 5.05 | 5.08 | 5.01 | 5.05 | 5.05 | +0.1 (+2.02%) | 16,353,194 |
17 May 2024 | CNY | 4.96 | 4.96 | 4.91 | 4.95 | 4.95 | +0.01 (+0.20%) | 5,356,889 |
16 May 2024 | CNY | 4.89 | 4.98 | 4.87 | 4.94 | 4.94 | +0.07 (+1.44%) | 7,294,855 |
15 May 2024 | CNY | 4.92 | 4.92 | 4.86 | 4.87 | 4.87 | -0.04 (-0.81%) | 3,423,588 |
14 May 2024 | CNY | 4.89 | 4.92 | 4.87 | 4.91 | 4.91 | +0.03 (+0.61%) | 3,320,800 |
13 May 2024 | CNY | 4.94 | 4.94 | 4.86 | 4.88 | 4.88 | -0.08 (-1.61%) | 5,724,100 |
10 May 2024 | CNY | 4.94 | 4.99 | 4.9 | 4.96 | 4.96 | +0.02 (+0.40%) | 8,595,589 |
9 May 2024 | CNY | 4.91 | 4.96 | 4.91 | 4.94 | 4.94 | +0.03 (+0.61%) | 4,341,289 |
8 May 2024 | CNY | 4.99 | 4.99 | 4.91 | 4.91 | 4.91 | -0.08 (-1.60%) | 6,219,600 |
7 May 2024 | CNY | 5 | 5.01 | 4.93 | 4.99 | 4.99 | -0.01 (-0.20%) | 8,319,264 |
6 May 2024 | CNY | 5.01 | 5.04 | 4.97 | 5 | 5 | +0.01 (+0.20%) | 9,583,144 |
30 Apr 2024 | CNY | 5.08 | 5.09 | 4.95 | 4.99 | 4.99 | -0.1 (-1.96%) | 11,772,000 |
29 Apr 2024 | CNY | 5.07 | 5.09 | 4.99 | 5.09 | 5.09 | +0.02 (+0.39%) | 12,040,357 |
26 Apr 2024 | CNY | 5.08 | 5.16 | 5.02 | 5.07 | 5.07 | +0.01 (+0.20%) | 11,908,409 |
25 Apr 2024 | CNY | 4.97 | 5.15 | 4.95 | 5.06 | 5.06 | +0.04 (+0.80%) | 12,501,300 |
24 Apr 2024 | CNY | 4.89 | 5.13 | 4.88 | 5.02 | 5.02 | +0.13 (+2.66%) | 16,360,145 |
23 Apr 2024 | CNY | 5 | 5.03 | 4.88 | 4.89 | 4.89 | -0.15 (-2.98%) | 14,002,170 |
22 Apr 2024 | CNY | 5.16 | 5.18 | 4.82 | 5.04 | 5.04 | -0.05 (-0.98%) | 25,437,501 |
19 Apr 2024 | CNY | 5.3 | 5.3 | 5.07 | 5.09 | 5.09 | -0.29 (-5.39%) | 28,626,286 |
18 Apr 2024 | CNY | 5.35 | 5.53 | 5.31 | 5.38 | 5.38 | -0.34 (-5.94%) | 40,987,502 |
17 Apr 2024 | CNY | 5.37 | 5.79 | 5.37 | 5.72 | 5.72 | +0.46 (+8.75%) | 43,053,499 |
16 Apr 2024 | CNY | 5.46 | 5.58 | 5.25 | 5.26 | 5.26 | -0.33 (-5.90%) | 21,296,299 |
15 Apr 2024 | CNY | 5.67 | 5.69 | 5.43 | 5.59 | 5.59 | -0.09 (-1.58%) | 19,673,032 |
12 Apr 2024 | CNY | 5.54 | 5.73 | 5.52 | 5.68 | 5.68 | +0.15 (+2.71%) | 22,366,020 |
11 Apr 2024 | CNY | 5.39 | 5.56 | 5.39 | 5.53 | 5.53 | +0.09 (+1.65%) | 15,200,159 |
10 Apr 2024 | CNY | 5.49 | 5.55 | 5.36 | 5.44 | 5.44 | -0.08 (-1.45%) | 17,000,784 |
9 Apr 2024 | CNY | 5.33 | 5.58 | 5.3 | 5.52 | 5.52 | +0.16 (+2.99%) | 17,848,826 |
8 Apr 2024 | CNY | 5.27 | 5.39 | 5.27 | 5.36 | 5.36 | +0.09 (+1.71%) | 12,365,160 |