Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 5.98 | 6.07 | 5.96 | 6.02 | 6.02 | +0.04 (+0.67%) | 3,734,061 |
13 May 2024 | CNY | 6.1 | 6.1 | 5.95 | 5.98 | 5.98 | -0.16 (-2.61%) | 4,644,300 |
10 May 2024 | CNY | 6.15 | 6.23 | 6.09 | 6.14 | 6.14 | 0.0 (0.0%) | 4,284,200 |
9 May 2024 | CNY | 6.05 | 6.15 | 6.02 | 6.14 | 6.14 | +0.13 (+2.16%) | 4,442,600 |
8 May 2024 | CNY | 6.03 | 6.11 | 6 | 6.01 | 6.01 | -0.06 (-0.99%) | 3,020,200 |
7 May 2024 | CNY | 6.03 | 6.08 | 5.96 | 6.07 | 6.07 | +0.04 (+0.66%) | 3,903,550 |
6 May 2024 | CNY | 5.96 | 6.05 | 5.96 | 6.03 | 6.03 | +0.11 (+1.86%) | 4,395,952 |
30 Apr 2024 | CNY | 5.95 | 5.95 | 5.8 | 5.92 | 5.92 | 0.0 (0.0%) | 5,235,202 |
29 Apr 2024 | CNY | 5.7 | 5.94 | 5.65 | 5.92 | 5.92 | +0.2 (+3.50%) | 5,924,902 |
26 Apr 2024 | CNY | 5.7 | 5.75 | 5.61 | 5.72 | 5.72 | +0.04 (+0.70%) | 4,000,732 |
25 Apr 2024 | CNY | 5.66 | 5.71 | 5.6 | 5.68 | 5.68 | +0.03 (+0.53%) | 3,767,400 |
24 Apr 2024 | CNY | 5.51 | 5.66 | 5.45 | 5.65 | 5.65 | +0.18 (+3.29%) | 4,185,602 |
23 Apr 2024 | CNY | 5.36 | 5.52 | 5.34 | 5.47 | 5.47 | +0.11 (+2.05%) | 4,251,800 |
22 Apr 2024 | CNY | 5.36 | 5.48 | 5.24 | 5.36 | 5.36 | -0.06 (-1.11%) | 4,441,150 |
19 Apr 2024 | CNY | 5.39 | 5.46 | 5.33 | 5.42 | 5.42 | +0.05 (+0.93%) | 5,473,750 |
18 Apr 2024 | CNY | 5.4 | 5.48 | 5.29 | 5.37 | 5.37 | -0.03 (-0.56%) | 6,604,559 |
17 Apr 2024 | CNY | 5.02 | 5.4 | 4.99 | 5.4 | 5.4 | +0.51 (+10.43%) | 8,951,377 |
16 Apr 2024 | CNY | 5.42 | 5.45 | 4.88 | 4.89 | 4.89 | -0.53 (-9.78%) | 10,355,402 |
15 Apr 2024 | CNY | 5.79 | 5.83 | 5.35 | 5.42 | 5.42 | -0.3 (-5.24%) | 8,768,403 |
12 Apr 2024 | CNY | 5.74 | 5.95 | 5.7 | 5.72 | 5.72 | -0.03 (-0.52%) | 5,133,300 |
11 Apr 2024 | CNY | 5.72 | 5.85 | 5.61 | 5.75 | 5.75 | +0.02 (+0.35%) | 5,577,038 |
10 Apr 2024 | CNY | 5.95 | 6.06 | 5.65 | 5.73 | 5.73 | -0.19 (-3.21%) | 7,968,300 |
9 Apr 2024 | CNY | 6.12 | 6.15 | 5.84 | 5.92 | 5.92 | -0.21 (-3.43%) | 11,125,805 |
8 Apr 2024 | CNY | 6.2 | 6.23 | 6.1 | 6.13 | 6.13 | -0.03 (-0.49%) | 5,923,180 |
3 Apr 2024 | CNY | 6.18 | 6.26 | 6.11 | 6.16 | 6.16 | -0.07 (-1.12%) | 3,827,605 |
2 Apr 2024 | CNY | 6.25 | 6.27 | 6.13 | 6.23 | 6.23 | +0.01 (+0.16%) | 4,584,135 |
1 Apr 2024 | CNY | 6.1 | 6.25 | 6.08 | 6.22 | 6.22 | +0.18 (+2.98%) | 4,599,620 |
29 Mar 2024 | CNY | 5.96 | 6.1 | 5.92 | 6.04 | 6.04 | +0.07 (+1.17%) | 2,336,500 |
28 Mar 2024 | CNY | 5.77 | 6.02 | 5.73 | 5.97 | 5.97 | +0.2 (+3.47%) | 4,314,100 |
27 Mar 2024 | CNY | 5.97 | 5.99 | 5.76 | 5.77 | 5.77 | -0.18 (-3.03%) | 4,345,102 |