Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 5.31 | 5.31 | 5.07 | 5.1 | 5.1 | -0.07 (-1.35%) | 18,811,080 |
20 May 2024 | CNY | 5.17 | 5.24 | 5.15 | 5.17 | 5.17 | -0.05 (-0.96%) | 22,167,600 |
17 May 2024 | CNY | 5.31 | 5.38 | 5.16 | 5.22 | 5.22 | -0.09 (-1.69%) | 31,478,115 |
16 May 2024 | CNY | 5.02 | 5.5 | 5.02 | 5.31 | 5.31 | +0.29 (+5.78%) | 57,335,023 |
15 May 2024 | CNY | 5.07 | 5.14 | 5.02 | 5.02 | 5.02 | -0.07 (-1.38%) | 25,202,249 |
14 May 2024 | CNY | 5.16 | 5.26 | 5.08 | 5.09 | 5.09 | -0.04 (-0.78%) | 33,350,504 |
13 May 2024 | CNY | 5.31 | 5.39 | 5.1 | 5.13 | 5.13 | -0.44 (-7.90%) | 61,276,127 |
10 May 2024 | CNY | 5.79 | 5.79 | 5.56 | 5.57 | 5.57 | -0.23 (-3.97%) | 42,720,198 |
9 May 2024 | CNY | 5.77 | 5.89 | 5.73 | 5.8 | 5.8 | -0.03 (-0.51%) | 44,703,646 |
8 May 2024 | CNY | 5.75 | 5.91 | 5.61 | 5.83 | 5.83 | +0.05 (+0.87%) | 62,598,823 |
7 May 2024 | CNY | 5.8 | 5.82 | 5.69 | 5.78 | 5.78 | -0.03 (-0.52%) | 45,256,290 |
6 May 2024 | CNY | 5.56 | 5.89 | 5.56 | 5.81 | 5.81 | +0.29 (+5.25%) | 58,362,039 |
30 Apr 2024 | CNY | 5.69 | 5.73 | 5.51 | 5.52 | 5.52 | -0.17 (-2.99%) | 40,582,530 |
29 Apr 2024 | CNY | 5.47 | 5.7 | 5.44 | 5.69 | 5.69 | +0.17 (+3.08%) | 48,378,182 |
26 Apr 2024 | CNY | 5.37 | 5.55 | 5.32 | 5.52 | 5.52 | +0.07 (+1.28%) | 45,210,750 |
25 Apr 2024 | CNY | 5.49 | 5.58 | 5.4 | 5.45 | 5.45 | -0.11 (-1.98%) | 38,349,594 |
24 Apr 2024 | CNY | 5.41 | 5.57 | 5.41 | 5.56 | 5.56 | +0.1 (+1.83%) | 38,122,398 |
23 Apr 2024 | CNY | 5.48 | 5.7 | 5.42 | 5.46 | 5.46 | -0.09 (-1.62%) | 43,258,282 |
22 Apr 2024 | CNY | 5.73 | 5.88 | 5.5 | 5.55 | 5.55 | -0.38 (-6.41%) | 64,072,628 |
19 Apr 2024 | CNY | 5.72 | 6.21 | 5.59 | 5.93 | 5.93 | +0.24 (+4.22%) | 93,306,118 |
18 Apr 2024 | CNY | 5.55 | 5.87 | 5.48 | 5.69 | 5.69 | +0.14 (+2.52%) | 78,762,600 |
17 Apr 2024 | CNY | 5.1 | 5.64 | 5.1 | 5.55 | 5.55 | +0.63 (+12.80%) | 76,823,822 |
16 Apr 2024 | CNY | 5.51 | 5.58 | 4.92 | 4.92 | 4.92 | -0.72 (-12.77%) | 71,432,214 |
15 Apr 2024 | CNY | 6 | 6.15 | 5.46 | 5.64 | 5.64 | -0.45 (-7.39%) | 77,592,653 |
12 Apr 2024 | CNY | 6.28 | 6.46 | 6.08 | 6.09 | 6.09 | -0.36 (-5.58%) | 77,171,422 |
11 Apr 2024 | CNY | 6 | 6.75 | 5.96 | 6.45 | 6.45 | +0.27 (+4.37%) | 101,504,442 |
10 Apr 2024 | CNY | 6.17 | 6.25 | 5.79 | 6.18 | 6.18 | +0.1 (+1.64%) | 90,893,632 |
9 Apr 2024 | CNY | 6.3 | 6.5 | 5.91 | 6.08 | 6.08 | -0.25 (-3.95%) | 88,672,716 |
8 Apr 2024 | CNY | 6.71 | 6.78 | 6.26 | 6.33 | 6.33 | -0.58 (-8.39%) | 96,989,405 |
3 Apr 2024 | CNY | 6.38 | 6.98 | 6.38 | 6.91 | 6.91 | +0.4 (+6.14%) | 123,138,477 |