Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | CNY | 4.233 | 4.243 | 4.212 | 4.212 | 4.212 | -0.016 (-0.38%) | 326,300 |
30 May 2024 | CNY | 4.221 | 4.234 | 4.22 | 4.228 | 4.228 | -0.003 (-0.07%) | 396,700 |
29 May 2024 | CNY | 4.248 | 4.26 | 4.223 | 4.231 | 4.231 | +0.004 (+0.09%) | 367,300 |
28 May 2024 | CNY | 4.266 | 4.266 | 4.224 | 4.227 | 4.227 | -0.044 (-1.03%) | 132,200 |
27 May 2024 | CNY | 4.263 | 4.272 | 4.238 | 4.271 | 4.271 | +0.013 (+0.31%) | 275,800 |
24 May 2024 | CNY | 4.299 | 4.309 | 4.258 | 4.258 | 4.258 | -0.046 (-1.07%) | 350,500 |
23 May 2024 | CNY | 4.35 | 4.35 | 4.296 | 4.304 | 4.304 | -0.052 (-1.19%) | 427,900 |
22 May 2024 | CNY | 4.338 | 4.364 | 4.334 | 4.356 | 4.356 | +0.021 (+0.48%) | 274,355 |
21 May 2024 | CNY | 4.346 | 4.353 | 4.329 | 4.335 | 4.335 | -0.025 (-0.57%) | 367,000 |
20 May 2024 | CNY | 4.381 | 4.381 | 4.353 | 4.36 | 4.36 | +0.004 (+0.09%) | 352,300 |
17 May 2024 | CNY | 4.316 | 4.356 | 4.293 | 4.356 | 4.356 | +0.031 (+0.72%) | 522,700 |
16 May 2024 | CNY | 4.296 | 4.327 | 4.294 | 4.325 | 4.325 | +0.012 (+0.28%) | 378,400 |
15 May 2024 | CNY | 4.326 | 4.326 | 4.312 | 4.313 | 4.313 | -0.004 (-0.09%) | 320,300 |
14 May 2024 | CNY | 4.347 | 4.347 | 4.311 | 4.317 | 4.317 | -0.006 (-0.14%) | 251,000 |
13 May 2024 | CNY | 4.32 | 4.344 | 4.318 | 4.323 | 4.323 | -0.019 (-0.44%) | 584,000 |
10 May 2024 | CNY | 4.352 | 4.352 | 4.317 | 4.342 | 4.342 | -0.024 (-0.55%) | 524,500 |
9 May 2024 | CNY | 4.323 | 4.371 | 4.321 | 4.366 | 4.366 | +0.05 (+1.16%) | 368,500 |
8 May 2024 | CNY | 4.338 | 4.338 | 4.308 | 4.316 | 4.316 | -0.038 (-0.87%) | 913,500 |
7 May 2024 | CNY | 4.347 | 4.368 | 4.347 | 4.354 | 4.354 | -0.016 (-0.37%) | 379,400 |
6 May 2024 | CNY | 4.315 | 4.382 | 4.315 | 4.37 | 4.37 | +0.098 (+2.29%) | 578,800 |
30 Apr 2024 | CNY | 4.311 | 4.311 | 4.272 | 4.272 | 4.272 | -0.039 (-0.90%) | 772,100 |
29 Apr 2024 | CNY | 4.243 | 4.345 | 4.243 | 4.311 | 4.311 | +0.089 (+2.11%) | 1,023,400 |
26 Apr 2024 | CNY | 4.155 | 4.223 | 4.155 | 4.222 | 4.222 | +0.09 (+2.18%) | 703,100 |
25 Apr 2024 | CNY | 4.113 | 4.156 | 4.094 | 4.132 | 4.132 | +0.009 (+0.22%) | 514,500 |
24 Apr 2024 | CNY | 4.104 | 4.128 | 4.101 | 4.123 | 4.123 | +0.001 (+0.02%) | 598,300 |
23 Apr 2024 | CNY | 4.155 | 4.161 | 4.107 | 4.122 | 4.122 | -0.021 (-0.51%) | 606,200 |
22 Apr 2024 | CNY | 4.143 | 4.173 | 4.141 | 4.143 | 4.143 | -0.002 (-0.05%) | 498,100 |
19 Apr 2024 | CNY | 4.176 | 4.176 | 4.122 | 4.145 | 4.145 | -0.073 (-1.73%) | 425,200 |
18 Apr 2024 | CNY | 4.17 | 4.225 | 4.168 | 4.218 | 4.218 | +0.033 (+0.79%) | 471,000 |
17 Apr 2024 | CNY | 4.14 | 4.188 | 4.14 | 4.185 | 4.185 | +0.051 (+1.23%) | 413,000 |