Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | CNY | 4.91 | 4.94 | 4.83 | 4.85 | 4.85 | -0.07 (-1.42%) | 16,577,440 |
17 May 2024 | CNY | 4.97 | 4.98 | 4.83 | 4.92 | 4.92 | -0.08 (-1.60%) | 20,831,691 |
16 May 2024 | CNY | 4.83 | 5.02 | 4.8 | 5 | 5 | +0.16 (+3.31%) | 23,246,400 |
15 May 2024 | CNY | 4.89 | 5.03 | 4.82 | 4.84 | 4.84 | -0.02 (-0.41%) | 21,179,600 |
14 May 2024 | CNY | 4.89 | 4.95 | 4.77 | 4.86 | 4.86 | +0.1 (+2.10%) | 20,865,200 |
13 May 2024 | CNY | 4.99 | 4.99 | 4.73 | 4.76 | 4.76 | -0.28 (-5.56%) | 24,819,800 |
10 May 2024 | CNY | 5.14 | 5.23 | 5.01 | 5.04 | 5.04 | -0.09 (-1.75%) | 18,470,600 |
9 May 2024 | CNY | 5.15 | 5.2 | 5.11 | 5.13 | 5.13 | +0.01 (+0.20%) | 20,089,800 |
8 May 2024 | CNY | 5.27 | 5.28 | 5.1 | 5.12 | 5.12 | -0.17 (-3.21%) | 21,169,721 |
7 May 2024 | CNY | 5.27 | 5.49 | 5.25 | 5.29 | 5.29 | -0.05 (-0.94%) | 31,567,687 |
6 May 2024 | CNY | 5.27 | 5.38 | 5.2 | 5.34 | 5.34 | -0.19 (-3.44%) | 44,357,700 |
30 Apr 2024 | CNY | 5.48 | 5.6 | 5.38 | 5.53 | 5.53 | +0.04 (+0.73%) | 32,537,200 |
29 Apr 2024 | CNY | 5.12 | 5.76 | 5.09 | 5.49 | 5.49 | +0.5 (+10.02%) | 60,895,300 |
26 Apr 2024 | CNY | 4.8 | 5.08 | 4.75 | 4.99 | 4.99 | +0.23 (+4.83%) | 24,732,770 |
25 Apr 2024 | CNY | 4.72 | 4.84 | 4.62 | 4.76 | 4.76 | -0.02 (-0.42%) | 17,966,800 |
24 Apr 2024 | CNY | 4.66 | 4.82 | 4.61 | 4.78 | 4.78 | +0.1 (+2.14%) | 16,914,117 |
23 Apr 2024 | CNY | 4.58 | 4.75 | 4.57 | 4.68 | 4.68 | +0.13 (+2.86%) | 18,342,100 |
22 Apr 2024 | CNY | 4.65 | 4.67 | 4.39 | 4.55 | 4.55 | -0.01 (-0.22%) | 15,335,700 |
19 Apr 2024 | CNY | 4.57 | 4.67 | 4.54 | 4.56 | 4.56 | -0.06 (-1.30%) | 13,367,600 |
18 Apr 2024 | CNY | 4.68 | 4.72 | 4.53 | 4.62 | 4.62 | -0.07 (-1.49%) | 19,782,150 |
17 Apr 2024 | CNY | 4.4 | 4.72 | 4.38 | 4.69 | 4.69 | +0.39 (+9.07%) | 26,101,550 |
16 Apr 2024 | CNY | 4.71 | 4.71 | 4.3 | 4.3 | 4.3 | -0.41 (-8.70%) | 27,566,500 |
15 Apr 2024 | CNY | 5.01 | 5.03 | 4.6 | 4.71 | 4.71 | -0.3 (-5.99%) | 31,030,600 |
12 Apr 2024 | CNY | 5.15 | 5.17 | 5 | 5.01 | 5.01 | -0.15 (-2.91%) | 16,034,900 |
11 Apr 2024 | CNY | 5.03 | 5.24 | 4.98 | 5.16 | 5.16 | +0.12 (+2.38%) | 23,485,500 |
10 Apr 2024 | CNY | 5.2 | 5.22 | 4.97 | 5.04 | 5.04 | -0.19 (-3.63%) | 23,606,000 |
9 Apr 2024 | CNY | 5.18 | 5.24 | 5.12 | 5.23 | 5.23 | +0.12 (+2.35%) | 15,458,200 |
8 Apr 2024 | CNY | 5.24 | 5.31 | 5.1 | 5.11 | 5.11 | -0.17 (-3.22%) | 19,740,644 |
3 Apr 2024 | CNY | 5.43 | 5.46 | 5.16 | 5.28 | 5.28 | -0.15 (-2.76%) | 25,901,800 |
2 Apr 2024 | CNY | 5.67 | 5.67 | 5.38 | 5.43 | 5.43 | -0.27 (-4.74%) | 33,571,800 |