Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 5.15 | 5.15 | 4.87 | 4.9 | 4.9 | -0.18 (-3.54%) | 7,937,898 |
22 May 2024 | CNY | 5.12 | 5.18 | 5.07 | 5.08 | 5.08 | -0.01 (-0.20%) | 3,988,000 |
21 May 2024 | CNY | 5.2 | 5.2 | 5.05 | 5.09 | 5.09 | -0.1 (-1.93%) | 4,760,600 |
20 May 2024 | CNY | 5.2 | 5.25 | 5.14 | 5.19 | 5.19 | +0.01 (+0.19%) | 5,168,253 |
17 May 2024 | CNY | 5.15 | 5.22 | 5.1 | 5.18 | 5.18 | +0.05 (+0.97%) | 5,337,500 |
16 May 2024 | CNY | 5.16 | 5.24 | 5.08 | 5.13 | 5.13 | +0.01 (+0.20%) | 7,100,853 |
15 May 2024 | CNY | 5.24 | 5.24 | 5.09 | 5.12 | 5.12 | -0.09 (-1.73%) | 6,794,404 |
14 May 2024 | CNY | 5.1 | 5.34 | 5.08 | 5.21 | 5.21 | +0.11 (+2.16%) | 11,637,825 |
13 May 2024 | CNY | 5.49 | 5.6 | 5.1 | 5.1 | 5.1 | -0.21 (-3.95%) | 15,283,731 |
10 May 2024 | CNY | 5.69 | 5.69 | 5.27 | 5.31 | 5.31 | -0.27 (-4.84%) | 14,115,242 |
9 May 2024 | CNY | 5.72 | 5.94 | 5.55 | 5.58 | 5.58 | +0.03 (+0.54%) | 17,043,925 |
8 May 2024 | CNY | 5.48 | 5.65 | 5.36 | 5.55 | 5.55 | +0.17 (+3.16%) | 13,886,867 |
7 May 2024 | CNY | 5.33 | 5.41 | 5.28 | 5.38 | 5.38 | +0.08 (+1.51%) | 11,251,432 |
6 May 2024 | CNY | 5.49 | 5.56 | 5.21 | 5.3 | 5.3 | +0.03 (+0.57%) | 12,929,356 |
30 Apr 2024 | CNY | 5.17 | 5.3 | 5.09 | 5.27 | 5.27 | +0.09 (+1.74%) | 9,117,744 |
29 Apr 2024 | CNY | 4.93 | 5.19 | 4.91 | 5.18 | 5.18 | +0.23 (+4.65%) | 9,062,478 |
26 Apr 2024 | CNY | 4.82 | 5.01 | 4.72 | 4.95 | 4.95 | +0.13 (+2.70%) | 7,614,463 |
25 Apr 2024 | CNY | 4.73 | 4.91 | 4.7 | 4.82 | 4.82 | +0.09 (+1.90%) | 7,133,814 |
24 Apr 2024 | CNY | 4.74 | 4.75 | 4.59 | 4.73 | 4.73 | +0.09 (+1.94%) | 6,408,600 |
23 Apr 2024 | CNY | 4.45 | 4.68 | 4.44 | 4.64 | 4.64 | +0.22 (+4.98%) | 7,492,060 |
22 Apr 2024 | CNY | 4.58 | 4.59 | 4.33 | 4.42 | 4.42 | -0.25 (-5.35%) | 6,461,162 |
19 Apr 2024 | CNY | 4.66 | 4.7 | 4.47 | 4.67 | 4.67 | 0.0 (0.0%) | 7,498,727 |
18 Apr 2024 | CNY | 4.72 | 4.76 | 4.57 | 4.67 | 4.67 | -0.01 (-0.21%) | 8,648,319 |
17 Apr 2024 | CNY | 4.32 | 4.69 | 4.32 | 4.68 | 4.68 | +0.4 (+9.35%) | 13,461,114 |
16 Apr 2024 | CNY | 4.8 | 4.8 | 4.13 | 4.28 | 4.28 | -0.54 (-11.20%) | 13,152,464 |
15 Apr 2024 | CNY | 5.26 | 5.28 | 4.7 | 4.82 | 4.82 | -0.52 (-9.74%) | 14,321,848 |
12 Apr 2024 | CNY | 5.39 | 5.48 | 5.22 | 5.34 | 5.34 | -0.07 (-1.29%) | 6,760,599 |
11 Apr 2024 | CNY | 5.37 | 5.48 | 5.34 | 5.41 | 5.41 | +0.01 (+0.19%) | 4,432,964 |
10 Apr 2024 | CNY | 5.65 | 5.65 | 5.35 | 5.4 | 5.4 | -0.26 (-4.59%) | 6,019,052 |
9 Apr 2024 | CNY | 5.44 | 5.66 | 5.36 | 5.66 | 5.66 | +0.28 (+5.20%) | 8,108,598 |