Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 5.77 | 5.8 | 5.65 | 5.68 | 5.68 | -0.07 (-1.22%) | 6,738,300 |
22 May 2024 | CNY | 5.69 | 5.8 | 5.69 | 5.75 | 5.75 | +0.03 (+0.52%) | 4,928,600 |
21 May 2024 | CNY | 5.83 | 5.84 | 5.69 | 5.72 | 5.72 | -0.12 (-2.05%) | 6,750,256 |
20 May 2024 | CNY | 5.9 | 5.95 | 5.82 | 5.84 | 5.84 | -0.05 (-0.85%) | 6,366,600 |
17 May 2024 | CNY | 5.77 | 5.89 | 5.77 | 5.89 | 5.89 | +0.1 (+1.73%) | 6,586,535 |
16 May 2024 | CNY | 5.78 | 5.87 | 5.77 | 5.79 | 5.79 | 0.0 (0.0%) | 6,769,491 |
15 May 2024 | CNY | 5.94 | 5.96 | 5.79 | 5.79 | 5.79 | -0.22 (-3.66%) | 11,364,900 |
14 May 2024 | CNY | 5.8 | 6.15 | 5.8 | 6.01 | 6.01 | +0.21 (+3.62%) | 17,810,156 |
13 May 2024 | CNY | 5.94 | 5.94 | 5.78 | 5.8 | 5.8 | -0.14 (-2.36%) | 7,444,193 |
10 May 2024 | CNY | 5.99 | 6.04 | 5.88 | 5.94 | 5.94 | -0.08 (-1.33%) | 8,289,893 |
9 May 2024 | CNY | 5.86 | 6.04 | 5.84 | 6.02 | 6.02 | +0.19 (+3.26%) | 9,558,200 |
8 May 2024 | CNY | 5.98 | 5.99 | 5.82 | 5.83 | 5.83 | -0.17 (-2.83%) | 8,322,900 |
7 May 2024 | CNY | 5.99 | 6.04 | 5.92 | 6 | 6 | +0.01 (+0.17%) | 9,621,528 |
6 May 2024 | CNY | 6.1 | 6.17 | 5.95 | 5.99 | 5.99 | -0.1 (-1.64%) | 15,886,583 |
30 Apr 2024 | CNY | 6.06 | 6.11 | 5.98 | 6.09 | 6.09 | +0.03 (+0.50%) | 12,447,947 |
29 Apr 2024 | CNY | 5.89 | 6.16 | 5.89 | 6.06 | 6.06 | +0.25 (+4.30%) | 15,794,321 |
26 Apr 2024 | CNY | 5.66 | 5.85 | 5.63 | 5.81 | 5.81 | +0.1 (+1.75%) | 10,512,600 |
25 Apr 2024 | CNY | 5.65 | 5.75 | 5.57 | 5.71 | 5.71 | +0.05 (+0.88%) | 8,539,757 |
24 Apr 2024 | CNY | 5.44 | 5.66 | 5.44 | 5.66 | 5.66 | +0.17 (+3.10%) | 9,294,200 |
23 Apr 2024 | CNY | 5.53 | 5.56 | 5.41 | 5.49 | 5.49 | +0.02 (+0.37%) | 8,003,100 |
22 Apr 2024 | CNY | 5.42 | 5.63 | 5.33 | 5.47 | 5.47 | +0.19 (+3.60%) | 14,067,787 |
19 Apr 2024 | CNY | 5.33 | 5.4 | 5.24 | 5.28 | 5.28 | -0.08 (-1.49%) | 7,116,736 |
18 Apr 2024 | CNY | 5.36 | 5.46 | 5.28 | 5.36 | 5.36 | -0.03 (-0.56%) | 8,907,132 |
17 Apr 2024 | CNY | 5.05 | 5.39 | 5.05 | 5.39 | 5.39 | +0.41 (+8.23%) | 11,568,365 |
16 Apr 2024 | CNY | 5.51 | 5.55 | 4.95 | 4.98 | 4.98 | -0.53 (-9.62%) | 14,758,516 |
15 Apr 2024 | CNY | 5.77 | 5.85 | 5.25 | 5.51 | 5.51 | -0.28 (-4.84%) | 14,169,603 |
12 Apr 2024 | CNY | 5.9 | 5.97 | 5.77 | 5.79 | 5.79 | -0.11 (-1.86%) | 7,602,300 |
11 Apr 2024 | CNY | 5.81 | 5.99 | 5.79 | 5.9 | 5.9 | +0.03 (+0.51%) | 7,168,300 |
10 Apr 2024 | CNY | 6 | 6.04 | 5.78 | 5.87 | 5.87 | -0.13 (-2.17%) | 9,810,635 |
9 Apr 2024 | CNY | 5.97 | 6.09 | 5.96 | 6 | 6 | +0.03 (+0.50%) | 8,121,829 |