Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 5.68 | 5.68 | 5.46 | 5.46 | 5.46 | -0.15 (-2.67%) | 10,253,301 |
23 May 2024 | CNY | 5.81 | 5.81 | 5.57 | 5.61 | 5.61 | -0.18 (-3.11%) | 10,514,062 |
22 May 2024 | CNY | 5.68 | 5.81 | 5.61 | 5.79 | 5.79 | +0.11 (+1.94%) | 9,495,828 |
21 May 2024 | CNY | 5.83 | 5.84 | 5.66 | 5.68 | 5.68 | -0.14 (-2.41%) | 10,312,300 |
20 May 2024 | CNY | 5.86 | 5.98 | 5.75 | 5.82 | 5.82 | -0.02 (-0.34%) | 12,715,358 |
17 May 2024 | CNY | 5.73 | 5.85 | 5.66 | 5.84 | 5.84 | +0.1 (+1.74%) | 12,210,058 |
16 May 2024 | CNY | 5.56 | 5.81 | 5.56 | 5.74 | 5.74 | +0.19 (+3.42%) | 14,015,600 |
15 May 2024 | CNY | 5.52 | 5.69 | 5.49 | 5.55 | 5.55 | -0.03 (-0.54%) | 8,317,000 |
14 May 2024 | CNY | 5.52 | 5.64 | 5.47 | 5.58 | 5.58 | +0.1 (+1.82%) | 12,039,229 |
13 May 2024 | CNY | 5.67 | 5.68 | 5.47 | 5.48 | 5.48 | -0.28 (-4.86%) | 15,035,349 |
10 May 2024 | CNY | 5.9 | 5.97 | 5.73 | 5.76 | 5.76 | -0.14 (-2.37%) | 11,494,500 |
9 May 2024 | CNY | 5.89 | 5.97 | 5.86 | 5.9 | 5.9 | +0.04 (+0.68%) | 9,535,850 |
8 May 2024 | CNY | 6.04 | 6.04 | 5.84 | 5.86 | 5.86 | -0.18 (-2.98%) | 12,600,645 |
7 May 2024 | CNY | 6 | 6.13 | 5.94 | 6.04 | 6.04 | +0.04 (+0.67%) | 14,271,006 |
6 May 2024 | CNY | 6.26 | 6.3 | 5.95 | 6 | 6 | -0.08 (-1.32%) | 20,105,274 |
30 Apr 2024 | CNY | 6.15 | 6.18 | 5.98 | 6.08 | 6.08 | -0.04 (-0.65%) | 14,088,910 |
29 Apr 2024 | CNY | 5.89 | 6.14 | 5.89 | 6.12 | 6.12 | +0.26 (+4.44%) | 14,420,915 |
26 Apr 2024 | CNY | 5.69 | 5.9 | 5.65 | 5.86 | 5.86 | +0.16 (+2.81%) | 22,279,272 |
25 Apr 2024 | CNY | 5.79 | 5.82 | 5.66 | 5.7 | 5.7 | -0.12 (-2.06%) | 12,770,128 |
24 Apr 2024 | CNY | 5.49 | 5.84 | 5.47 | 5.82 | 5.82 | +0.34 (+6.20%) | 16,099,900 |
23 Apr 2024 | CNY | 5.33 | 5.54 | 5.33 | 5.48 | 5.48 | +0.15 (+2.81%) | 12,597,379 |
22 Apr 2024 | CNY | 5.19 | 5.42 | 5.05 | 5.33 | 5.33 | +0.03 (+0.57%) | 13,366,545 |
19 Apr 2024 | CNY | 5.47 | 5.47 | 5.25 | 5.3 | 5.3 | -0.17 (-3.11%) | 16,737,981 |
18 Apr 2024 | CNY | 5.59 | 5.65 | 5.45 | 5.47 | 5.47 | -0.16 (-2.84%) | 15,634,673 |
17 Apr 2024 | CNY | 5.48 | 5.71 | 5.46 | 5.63 | 5.63 | +0.32 (+6.03%) | 20,445,836 |
16 Apr 2024 | CNY | 5.72 | 5.83 | 5.29 | 5.31 | 5.31 | -0.52 (-8.92%) | 20,477,100 |
15 Apr 2024 | CNY | 6.07 | 6.19 | 5.76 | 5.83 | 5.83 | -0.35 (-5.66%) | 19,787,000 |
12 Apr 2024 | CNY | 6.47 | 6.52 | 6.17 | 6.18 | 6.18 | -0.44 (-6.65%) | 26,368,624 |
11 Apr 2024 | CNY | 5.95 | 6.9 | 5.92 | 6.62 | 6.62 | +0.59 (+9.78%) | 39,055,384 |
10 Apr 2024 | CNY | 6.33 | 6.35 | 5.94 | 6.03 | 6.03 | -0.32 (-5.04%) | 18,802,769 |