Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 5.09 | 5.16 | 5.06 | 5.14 | 5.14 | -0.02 (-0.39%) | 31,854,700 |
21 May 2024 | CNY | 5.05 | 5.18 | 5.01 | 5.16 | 5.16 | +0.09 (+1.78%) | 41,625,944 |
20 May 2024 | CNY | 5.1 | 5.15 | 5.05 | 5.07 | 5.07 | +0.01 (+0.20%) | 28,385,600 |
17 May 2024 | CNY | 4.94 | 5.07 | 4.89 | 5.06 | 5.06 | +0.05 (+1.00%) | 29,770,370 |
16 May 2024 | CNY | 4.98 | 5.07 | 4.98 | 5.01 | 5.01 | +0.04 (+0.80%) | 22,080,682 |
15 May 2024 | CNY | 5.01 | 5.04 | 4.93 | 4.97 | 4.97 | -0.02 (-0.40%) | 15,588,700 |
14 May 2024 | CNY | 5 | 5.08 | 4.97 | 4.99 | 4.99 | +0.01 (+0.20%) | 19,661,502 |
13 May 2024 | CNY | 5.01 | 5.06 | 4.91 | 4.98 | 4.98 | -0.05 (-0.99%) | 22,230,400 |
10 May 2024 | CNY | 5.14 | 5.17 | 5.01 | 5.03 | 5.03 | -0.08 (-1.57%) | 18,982,994 |
9 May 2024 | CNY | 5.04 | 5.14 | 5.03 | 5.11 | 5.11 | +0.05 (+0.99%) | 18,848,107 |
8 May 2024 | CNY | 5.13 | 5.18 | 5.04 | 5.06 | 5.06 | -0.09 (-1.75%) | 20,852,397 |
7 May 2024 | CNY | 5.19 | 5.21 | 5.12 | 5.15 | 5.15 | -0.03 (-0.58%) | 19,063,706 |
6 May 2024 | CNY | 5.26 | 5.29 | 5.17 | 5.18 | 5.18 | +0.02 (+0.39%) | 24,928,864 |
30 Apr 2024 | CNY | 5.19 | 5.21 | 5.12 | 5.16 | 5.16 | -0.04 (-0.77%) | 24,621,621 |
29 Apr 2024 | CNY | 5.04 | 5.2 | 5.03 | 5.2 | 5.2 | +0.18 (+3.59%) | 34,434,545 |
26 Apr 2024 | CNY | 4.86 | 5.06 | 4.85 | 5.02 | 5.02 | +0.15 (+3.08%) | 33,721,640 |
25 Apr 2024 | CNY | 4.84 | 4.94 | 4.8 | 4.87 | 4.87 | +0.06 (+1.25%) | 32,969,960 |
24 Apr 2024 | CNY | 4.66 | 4.83 | 4.64 | 4.81 | 4.81 | +0.18 (+3.89%) | 26,482,670 |
23 Apr 2024 | CNY | 4.62 | 4.69 | 4.61 | 4.63 | 4.63 | +0.02 (+0.43%) | 18,559,821 |
22 Apr 2024 | CNY | 4.59 | 4.68 | 4.48 | 4.61 | 4.61 | -0.01 (-0.22%) | 19,409,952 |
19 Apr 2024 | CNY | 4.67 | 4.73 | 4.58 | 4.62 | 4.62 | -0.07 (-1.49%) | 22,992,461 |
18 Apr 2024 | CNY | 4.77 | 4.81 | 4.64 | 4.69 | 4.69 | -0.07 (-1.47%) | 26,070,631 |
17 Apr 2024 | CNY | 4.42 | 4.77 | 4.42 | 4.76 | 4.76 | +0.41 (+9.43%) | 33,206,697 |
16 Apr 2024 | CNY | 4.63 | 4.68 | 4.34 | 4.35 | 4.35 | -0.33 (-7.05%) | 33,637,397 |
15 Apr 2024 | CNY | 4.81 | 4.87 | 4.58 | 4.68 | 4.68 | -0.11 (-2.30%) | 29,805,973 |
12 Apr 2024 | CNY | 4.83 | 4.9 | 4.78 | 4.79 | 4.79 | -0.04 (-0.83%) | 18,669,155 |
11 Apr 2024 | CNY | 4.77 | 4.92 | 4.75 | 4.83 | 4.83 | +0.01 (+0.21%) | 17,703,341 |
10 Apr 2024 | CNY | 5 | 5 | 4.77 | 4.82 | 4.82 | -0.18 (-3.60%) | 24,966,861 |
9 Apr 2024 | CNY | 4.99 | 5.03 | 4.93 | 5 | 5 | +0.02 (+0.40%) | 19,930,298 |
8 Apr 2024 | CNY | 5.1 | 5.1 | 4.98 | 4.98 | 4.98 | -0.14 (-2.73%) | 21,570,282 |