Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 5.57 | 5.57 | 5.19 | 5.25 | 5.25 | +0.02 (+0.38%) | 30,554,014 |
22 May 2024 | CNY | 5.36 | 5.38 | 5.2 | 5.23 | 5.23 | -0.09 (-1.69%) | 20,670,300 |
21 May 2024 | CNY | 5.42 | 5.44 | 5.26 | 5.32 | 5.32 | -0.15 (-2.74%) | 25,663,875 |
20 May 2024 | CNY | 5.58 | 5.63 | 5.42 | 5.47 | 5.47 | -0.17 (-3.01%) | 33,371,376 |
17 May 2024 | CNY | 5.57 | 5.73 | 5.44 | 5.64 | 5.64 | +0.11 (+1.99%) | 35,212,020 |
16 May 2024 | CNY | 5.42 | 5.62 | 5.42 | 5.53 | 5.53 | +0.12 (+2.22%) | 34,212,800 |
15 May 2024 | CNY | 5.36 | 5.55 | 5.27 | 5.41 | 5.41 | +0.05 (+0.93%) | 30,517,680 |
14 May 2024 | CNY | 5.33 | 5.42 | 5.31 | 5.36 | 5.36 | +0.09 (+1.71%) | 17,727,500 |
13 May 2024 | CNY | 5.39 | 5.42 | 5.26 | 5.27 | 5.27 | -0.2 (-3.66%) | 25,392,800 |
10 May 2024 | CNY | 5.62 | 5.67 | 5.42 | 5.47 | 5.47 | -0.21 (-3.70%) | 37,346,746 |
9 May 2024 | CNY | 5.57 | 5.75 | 5.52 | 5.68 | 5.68 | +0.03 (+0.53%) | 39,154,152 |
8 May 2024 | CNY | 5.63 | 5.84 | 5.54 | 5.65 | 5.65 | 0.0 (0.0%) | 45,225,119 |
7 May 2024 | CNY | 5.68 | 5.76 | 5.58 | 5.65 | 5.65 | 0.0 (0.0%) | 39,980,060 |
6 May 2024 | CNY | 5.8 | 5.85 | 5.62 | 5.65 | 5.65 | -0.19 (-3.25%) | 60,155,072 |
30 Apr 2024 | CNY | 5.73 | 6.15 | 5.7 | 5.84 | 5.84 | -0.01 (-0.17%) | 76,786,944 |
29 Apr 2024 | CNY | 5.7 | 6.08 | 5.64 | 5.85 | 5.85 | +0.14 (+2.45%) | 81,845,927 |
26 Apr 2024 | CNY | 5.87 | 6.13 | 5.65 | 5.71 | 5.71 | -0.13 (-2.23%) | 100,680,032 |
25 Apr 2024 | CNY | 5.35 | 6.26 | 5.32 | 5.84 | 5.84 | +0.56 (+10.61%) | 95,425,689 |
24 Apr 2024 | CNY | 4.98 | 5.45 | 4.95 | 5.28 | 5.28 | +0.2 (+3.94%) | 43,092,024 |
23 Apr 2024 | CNY | 4.87 | 5.35 | 4.75 | 5.08 | 5.08 | +0.2 (+4.10%) | 40,732,000 |
22 Apr 2024 | CNY | 4.79 | 5.12 | 4.77 | 4.88 | 4.88 | +0.09 (+1.88%) | 32,117,480 |
19 Apr 2024 | CNY | 4.49 | 4.95 | 4.47 | 4.79 | 4.79 | +0.27 (+5.97%) | 36,482,640 |
18 Apr 2024 | CNY | 4.57 | 4.63 | 4.46 | 4.52 | 4.52 | -0.07 (-1.53%) | 18,487,660 |
17 Apr 2024 | CNY | 4.3 | 4.6 | 4.3 | 4.59 | 4.59 | +0.4 (+9.55%) | 26,607,360 |
16 Apr 2024 | CNY | 4.55 | 4.59 | 4.16 | 4.19 | 4.19 | -0.45 (-9.70%) | 27,126,663 |
15 Apr 2024 | CNY | 5.03 | 5.1 | 4.5 | 4.64 | 4.64 | -0.32 (-6.45%) | 28,813,800 |
12 Apr 2024 | CNY | 5.14 | 5.24 | 4.96 | 4.96 | 4.96 | -0.15 (-2.94%) | 21,666,500 |
11 Apr 2024 | CNY | 5.22 | 5.37 | 5.11 | 5.11 | 5.11 | -0.2 (-3.77%) | 22,079,600 |
10 Apr 2024 | CNY | 5.57 | 5.57 | 5.27 | 5.31 | 5.31 | -0.25 (-4.50%) | 24,544,320 |
9 Apr 2024 | CNY | 5.56 | 5.65 | 5.48 | 5.56 | 5.56 | -0.09 (-1.59%) | 28,237,796 |