Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 5.48 | 5.64 | 5.33 | 5.35 | 5.35 | -0.03 (-0.56%) | 8,990,700 |
23 May 2024 | CNY | 5.52 | 5.59 | 5.34 | 5.38 | 5.38 | -0.28 (-4.95%) | 13,729,500 |
22 May 2024 | CNY | 5.56 | 5.75 | 5.54 | 5.66 | 5.66 | +0.16 (+2.91%) | 16,984,960 |
21 May 2024 | CNY | 5.61 | 5.66 | 5.47 | 5.5 | 5.5 | -0.16 (-2.83%) | 12,418,400 |
20 May 2024 | CNY | 5.58 | 5.7 | 5.5 | 5.66 | 5.66 | +0.05 (+0.89%) | 13,649,460 |
17 May 2024 | CNY | 5.66 | 5.74 | 5.51 | 5.61 | 5.61 | -0.13 (-2.26%) | 17,094,200 |
16 May 2024 | CNY | 5.81 | 5.9 | 5.69 | 5.74 | 5.74 | -0.2 (-3.37%) | 23,965,400 |
15 May 2024 | CNY | 6 | 6.1 | 5.77 | 5.94 | 5.94 | -0.19 (-3.10%) | 32,732,900 |
14 May 2024 | CNY | 6.43 | 6.68 | 6.07 | 6.13 | 6.13 | -0.09 (-1.45%) | 56,350,178 |
13 May 2024 | CNY | 5.65 | 6.22 | 5.64 | 6.22 | 6.22 | +0.57 (+10.09%) | 16,746,200 |
10 May 2024 | CNY | 5.93 | 5.94 | 5.63 | 5.65 | 5.65 | -0.46 (-7.53%) | 28,188,650 |
9 May 2024 | CNY | 6 | 6.3 | 5.93 | 6.11 | 6.11 | +0.18 (+3.04%) | 45,597,822 |
8 May 2024 | CNY | 5.39 | 5.93 | 5.39 | 5.93 | 5.93 | +0.54 (+10.02%) | 14,294,200 |
7 May 2024 | CNY | 5.53 | 5.58 | 5.25 | 5.39 | 5.39 | 0.0 (0.0%) | 14,193,473 |
6 May 2024 | CNY | 5.34 | 5.42 | 5.31 | 5.39 | 5.39 | +0.13 (+2.47%) | 8,927,614 |
30 Apr 2024 | CNY | 5.15 | 5.28 | 5.13 | 5.26 | 5.26 | +0.03 (+0.57%) | 9,041,410 |
29 Apr 2024 | CNY | 5.05 | 5.24 | 5.04 | 5.23 | 5.23 | +0.19 (+3.77%) | 10,120,400 |
26 Apr 2024 | CNY | 4.9 | 5.11 | 4.88 | 5.04 | 5.04 | +0.02 (+0.40%) | 11,733,600 |
25 Apr 2024 | CNY | 5.08 | 5.24 | 4.94 | 5.02 | 5.02 | +0.15 (+3.08%) | 14,795,500 |
24 Apr 2024 | CNY | 4.86 | 4.91 | 4.8 | 4.87 | 4.87 | +0.04 (+0.83%) | 5,931,300 |
23 Apr 2024 | CNY | 4.72 | 4.9 | 4.65 | 4.83 | 4.83 | +0.19 (+4.09%) | 7,757,600 |
22 Apr 2024 | CNY | 4.78 | 4.78 | 4.53 | 4.64 | 4.64 | -0.14 (-2.93%) | 9,144,400 |
19 Apr 2024 | CNY | 4.82 | 4.94 | 4.73 | 4.78 | 4.78 | -0.1 (-2.05%) | 6,123,000 |
18 Apr 2024 | CNY | 4.98 | 5.05 | 4.81 | 4.88 | 4.88 | -0.07 (-1.41%) | 7,505,678 |
17 Apr 2024 | CNY | 4.55 | 4.98 | 4.55 | 4.95 | 4.95 | +0.4 (+8.79%) | 10,308,048 |
16 Apr 2024 | CNY | 4.97 | 5.03 | 4.55 | 4.55 | 4.55 | -0.5 (-9.90%) | 11,735,650 |
15 Apr 2024 | CNY | 5.01 | 5.51 | 4.98 | 5.05 | 5.05 | -0.47 (-8.51%) | 13,639,778 |
12 Apr 2024 | CNY | 5.55 | 5.66 | 5.51 | 5.52 | 5.52 | -0.03 (-0.54%) | 5,303,450 |
11 Apr 2024 | CNY | 5.67 | 5.7 | 5.52 | 5.55 | 5.55 | -0.13 (-2.29%) | 7,378,600 |
10 Apr 2024 | CNY | 5.87 | 5.87 | 5.6 | 5.68 | 5.68 | -0.19 (-3.24%) | 6,371,200 |