Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | CNY | 5.8 | 5.85 | 5.57 | 5.65 | 5.65 | -0.17 (-2.92%) | 4,847,500 |
10 May 2024 | CNY | 5.94 | 5.98 | 5.77 | 5.82 | 5.82 | -0.11 (-1.85%) | 3,921,700 |
9 May 2024 | CNY | 5.85 | 6.01 | 5.8 | 5.93 | 5.93 | +0.18 (+3.13%) | 5,622,225 |
8 May 2024 | CNY | 5.72 | 5.91 | 5.68 | 5.75 | 5.75 | +0.02 (+0.35%) | 4,656,625 |
7 May 2024 | CNY | 5.74 | 5.77 | 5.61 | 5.73 | 5.73 | +0.02 (+0.35%) | 3,697,803 |
6 May 2024 | CNY | 5.64 | 5.75 | 5.6 | 5.71 | 5.71 | +0.12 (+2.15%) | 4,002,404 |
30 Apr 2024 | CNY | 5.72 | 5.8 | 5.45 | 5.59 | 5.59 | +0.04 (+0.72%) | 5,895,400 |
29 Apr 2024 | CNY | 5.34 | 5.57 | 5.34 | 5.55 | 5.55 | +0.28 (+5.31%) | 5,443,282 |
26 Apr 2024 | CNY | 5.19 | 5.31 | 5.08 | 5.27 | 5.27 | +0.11 (+2.13%) | 4,398,427 |
25 Apr 2024 | CNY | 5.2 | 5.26 | 5.12 | 5.16 | 5.16 | -0.05 (-0.96%) | 3,572,900 |
24 Apr 2024 | CNY | 5.08 | 5.23 | 5.08 | 5.21 | 5.21 | +0.17 (+3.37%) | 4,778,800 |
23 Apr 2024 | CNY | 4.88 | 5.08 | 4.86 | 5.04 | 5.04 | +0.18 (+3.70%) | 5,549,900 |
22 Apr 2024 | CNY | 5.1 | 5.13 | 4.81 | 4.86 | 4.86 | -0.24 (-4.71%) | 5,515,400 |
19 Apr 2024 | CNY | 5.05 | 5.37 | 4.94 | 5.1 | 5.1 | +0.02 (+0.39%) | 6,389,600 |
18 Apr 2024 | CNY | 5.26 | 5.26 | 5.01 | 5.08 | 5.08 | -0.15 (-2.87%) | 5,915,100 |
17 Apr 2024 | CNY | 4.85 | 5.3 | 4.85 | 5.23 | 5.23 | +0.53 (+11.28%) | 7,961,833 |
16 Apr 2024 | CNY | 5.3 | 5.39 | 4.7 | 4.7 | 4.7 | -0.59 (-11.15%) | 10,283,200 |
15 Apr 2024 | CNY | 5.79 | 5.85 | 5 | 5.29 | 5.29 | -0.55 (-9.42%) | 12,334,210 |
12 Apr 2024 | CNY | 6.17 | 6.25 | 5.82 | 5.84 | 5.84 | -0.32 (-5.19%) | 9,633,500 |
11 Apr 2024 | CNY | 6.07 | 6.49 | 5.83 | 6.16 | 6.16 | -0.07 (-1.12%) | 12,336,657 |
10 Apr 2024 | CNY | 6.46 | 6.64 | 6.13 | 6.23 | 6.23 | +0.12 (+1.96%) | 15,742,157 |
9 Apr 2024 | CNY | 6.05 | 6.19 | 5.96 | 6.11 | 6.11 | -0.01 (-0.16%) | 8,085,663 |
8 Apr 2024 | CNY | 6.44 | 6.46 | 6.09 | 6.12 | 6.12 | -0.5 (-7.55%) | 15,010,706 |
3 Apr 2024 | CNY | 6.24 | 6.98 | 6.23 | 6.62 | 6.62 | +0.2 (+3.12%) | 20,402,282 |
2 Apr 2024 | CNY | 6.22 | 7.11 | 6.09 | 6.42 | 6.42 | +0.23 (+3.72%) | 18,184,243 |
1 Apr 2024 | CNY | 5.98 | 6.21 | 5.98 | 6.19 | 6.19 | +0.2 (+3.34%) | 7,649,800 |
29 Mar 2024 | CNY | 5.73 | 6.04 | 5.73 | 5.99 | 5.99 | +0.25 (+4.36%) | 4,701,600 |
28 Mar 2024 | CNY | 5.56 | 5.79 | 5.56 | 5.74 | 5.74 | +0.18 (+3.24%) | 4,636,200 |
27 Mar 2024 | CNY | 5.82 | 5.84 | 5.55 | 5.56 | 5.56 | -0.24 (-4.14%) | 4,793,200 |
26 Mar 2024 | CNY | 5.66 | 5.85 | 5.63 | 5.8 | 5.8 | +0.1 (+1.75%) | 4,810,400 |