Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 6.6 | 6.73 | 6.44 | 6.48 | 6.48 | -0.15 (-2.26%) | 28,099,900 |
20 May 2024 | CNY | 6.55 | 6.68 | 6.45 | 6.63 | 6.63 | -0.26 (-3.77%) | 36,206,000 |
17 May 2024 | CNY | 6.96 | 6.97 | 6.66 | 6.89 | 6.89 | -0.22 (-3.09%) | 51,786,637 |
16 May 2024 | CNY | 6.65 | 7.33 | 6.57 | 7.11 | 7.11 | +0.39 (+5.80%) | 72,181,226 |
15 May 2024 | CNY | 6.21 | 6.9 | 6.19 | 6.72 | 6.72 | +0.51 (+8.21%) | 50,681,759 |
14 May 2024 | CNY | 6.14 | 6.28 | 6.14 | 6.21 | 6.21 | +0.07 (+1.14%) | 17,932,200 |
13 May 2024 | CNY | 6.38 | 6.39 | 6.11 | 6.14 | 6.14 | -0.33 (-5.10%) | 31,771,100 |
10 May 2024 | CNY | 6.39 | 6.58 | 6.37 | 6.47 | 6.47 | +0.08 (+1.25%) | 31,113,900 |
9 May 2024 | CNY | 6.33 | 6.43 | 6.28 | 6.39 | 6.39 | +0.02 (+0.31%) | 25,183,745 |
8 May 2024 | CNY | 6.34 | 6.53 | 6.25 | 6.37 | 6.37 | +0.03 (+0.47%) | 30,118,650 |
7 May 2024 | CNY | 6.29 | 6.4 | 6.22 | 6.34 | 6.34 | -0.01 (-0.16%) | 32,893,800 |
6 May 2024 | CNY | 6.15 | 6.47 | 6.06 | 6.35 | 6.35 | +0.35 (+5.83%) | 46,285,948 |
30 Apr 2024 | CNY | 6.1 | 6.11 | 5.93 | 6 | 6 | -0.19 (-3.07%) | 40,802,758 |
29 Apr 2024 | CNY | 5.76 | 6.23 | 5.76 | 6.19 | 6.19 | +0.42 (+7.28%) | 70,488,176 |
26 Apr 2024 | CNY | 5.68 | 6.07 | 5.68 | 5.77 | 5.77 | +0.71 (+14.03%) | 76,516,722 |
25 Apr 2024 | CNY | 4.98 | 5.09 | 4.91 | 5.06 | 5.06 | +0.08 (+1.61%) | 8,040,110 |
24 Apr 2024 | CNY | 4.77 | 4.98 | 4.77 | 4.98 | 4.98 | +0.22 (+4.62%) | 8,858,204 |
23 Apr 2024 | CNY | 4.67 | 4.85 | 4.64 | 4.76 | 4.76 | +0.12 (+2.59%) | 8,659,426 |
22 Apr 2024 | CNY | 4.69 | 4.71 | 4.45 | 4.64 | 4.64 | -0.01 (-0.22%) | 9,120,968 |
19 Apr 2024 | CNY | 4.76 | 4.78 | 4.6 | 4.65 | 4.65 | -0.11 (-2.31%) | 8,904,500 |
18 Apr 2024 | CNY | 4.82 | 4.84 | 4.68 | 4.76 | 4.76 | -0.06 (-1.24%) | 11,133,600 |
17 Apr 2024 | CNY | 4.47 | 4.83 | 4.45 | 4.82 | 4.82 | +0.5 (+11.57%) | 14,061,700 |
16 Apr 2024 | CNY | 4.76 | 4.8 | 4.32 | 4.32 | 4.32 | -0.52 (-10.74%) | 19,534,978 |
15 Apr 2024 | CNY | 5.12 | 5.17 | 4.72 | 4.84 | 4.84 | -0.28 (-5.47%) | 16,343,200 |
12 Apr 2024 | CNY | 5.43 | 5.47 | 5.12 | 5.12 | 5.12 | -0.33 (-6.06%) | 17,898,900 |
11 Apr 2024 | CNY | 5.29 | 5.55 | 5.24 | 5.45 | 5.45 | +0.13 (+2.44%) | 10,205,200 |
10 Apr 2024 | CNY | 5.46 | 5.47 | 5.25 | 5.32 | 5.32 | -0.14 (-2.56%) | 8,359,196 |
9 Apr 2024 | CNY | 5.4 | 5.5 | 5.38 | 5.46 | 5.46 | +0.04 (+0.74%) | 5,873,900 |
8 Apr 2024 | CNY | 5.63 | 5.65 | 5.42 | 5.42 | 5.42 | -0.21 (-3.73%) | 7,097,840 |
3 Apr 2024 | CNY | 5.71 | 5.73 | 5.57 | 5.63 | 5.63 | -0.11 (-1.92%) | 7,417,404 |