Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 6.07 | 6.09 | 5.98 | 6.04 | 6.04 | -0.03 (-0.49%) | 10,611,950 |
21 May 2024 | CNY | 5.88 | 6.1 | 5.83 | 6.07 | 6.07 | +0.15 (+2.53%) | 14,651,908 |
20 May 2024 | CNY | 5.89 | 5.97 | 5.83 | 5.92 | 5.92 | +0.1 (+1.72%) | 10,947,550 |
17 May 2024 | CNY | 5.89 | 5.91 | 5.81 | 5.82 | 5.82 | -0.1 (-1.69%) | 11,797,750 |
16 May 2024 | CNY | 5.82 | 6.06 | 5.81 | 5.92 | 5.92 | +0.1 (+1.72%) | 13,860,841 |
15 May 2024 | CNY | 5.8 | 5.86 | 5.79 | 5.82 | 5.82 | +0.01 (+0.17%) | 9,048,627 |
14 May 2024 | CNY | 5.67 | 5.83 | 5.67 | 5.81 | 5.81 | +0.16 (+2.83%) | 8,922,000 |
13 May 2024 | CNY | 5.62 | 5.68 | 5.51 | 5.65 | 5.65 | +0.02 (+0.36%) | 9,936,100 |
10 May 2024 | CNY | 5.79 | 5.83 | 5.62 | 5.63 | 5.63 | -0.16 (-2.76%) | 13,257,100 |
9 May 2024 | CNY | 5.7 | 5.87 | 5.69 | 5.79 | 5.79 | +0.06 (+1.05%) | 12,796,550 |
8 May 2024 | CNY | 5.76 | 5.85 | 5.71 | 5.73 | 5.73 | -0.03 (-0.52%) | 12,172,500 |
7 May 2024 | CNY | 5.79 | 5.83 | 5.67 | 5.76 | 5.76 | -0.06 (-1.03%) | 16,957,600 |
6 May 2024 | CNY | 5.47 | 5.87 | 5.41 | 5.82 | 5.82 | +0.4 (+7.38%) | 30,393,073 |
30 Apr 2024 | CNY | 5.42 | 5.47 | 5.34 | 5.42 | 5.42 | -0.04 (-0.73%) | 17,547,000 |
29 Apr 2024 | CNY | 5.11 | 5.5 | 5.11 | 5.46 | 5.46 | +0.27 (+5.20%) | 30,325,531 |
26 Apr 2024 | CNY | 5.26 | 5.32 | 4.96 | 5.19 | 5.19 | +0.38 (+7.90%) | 38,597,750 |
25 Apr 2024 | CNY | 4.71 | 4.85 | 4.7 | 4.81 | 4.81 | +0.06 (+1.26%) | 12,206,350 |
24 Apr 2024 | CNY | 4.63 | 4.81 | 4.58 | 4.75 | 4.75 | +0.16 (+3.49%) | 11,155,950 |
23 Apr 2024 | CNY | 4.55 | 4.63 | 4.52 | 4.59 | 4.59 | +0.09 (+2%) | 8,365,700 |
22 Apr 2024 | CNY | 4.55 | 4.57 | 4.36 | 4.5 | 4.5 | -0.05 (-1.10%) | 9,211,000 |
19 Apr 2024 | CNY | 4.61 | 4.69 | 4.51 | 4.55 | 4.55 | -0.08 (-1.73%) | 11,669,253 |
18 Apr 2024 | CNY | 4.64 | 4.71 | 4.44 | 4.63 | 4.63 | -0.01 (-0.22%) | 15,280,650 |
17 Apr 2024 | CNY | 4.4 | 4.66 | 4.4 | 4.64 | 4.64 | +0.44 (+10.48%) | 18,953,651 |
16 Apr 2024 | CNY | 4.59 | 4.63 | 4.15 | 4.2 | 4.2 | -0.46 (-9.87%) | 23,773,381 |
15 Apr 2024 | CNY | 5.12 | 5.13 | 4.56 | 4.66 | 4.66 | -0.5 (-9.69%) | 35,980,041 |
12 Apr 2024 | CNY | 5.13 | 5.25 | 5.07 | 5.16 | 5.16 | +0.01 (+0.19%) | 12,393,150 |
11 Apr 2024 | CNY | 5.18 | 5.27 | 5.1 | 5.15 | 5.15 | -0.1 (-1.90%) | 11,275,864 |
10 Apr 2024 | CNY | 5.46 | 5.47 | 5.19 | 5.25 | 5.25 | -0.23 (-4.20%) | 17,548,500 |
9 Apr 2024 | CNY | 5.36 | 5.48 | 5.25 | 5.48 | 5.48 | +0.03 (+0.55%) | 20,616,350 |
8 Apr 2024 | CNY | 5.24 | 5.5 | 5.2 | 5.45 | 5.45 | +0.16 (+3.02%) | 24,332,900 |