Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 5.39 | 5.59 | 5.02 | 5.21 | 5.21 | +0.12 (+2.36%) | 18,308,726 |
23 May 2024 | CNY | 5.25 | 5.25 | 5.05 | 5.09 | 5.09 | -0.17 (-3.23%) | 7,782,372 |
22 May 2024 | CNY | 5.22 | 5.26 | 5.09 | 5.26 | 5.26 | +0.08 (+1.54%) | 11,281,153 |
21 May 2024 | CNY | 5.42 | 5.42 | 5.12 | 5.18 | 5.18 | -0.18 (-3.36%) | 9,498,821 |
20 May 2024 | CNY | 5.53 | 5.6 | 5.31 | 5.36 | 5.36 | -0.13 (-2.37%) | 8,765,230 |
17 May 2024 | CNY | 5.39 | 5.49 | 5.31 | 5.49 | 5.49 | +0.1 (+1.86%) | 6,166,362 |
16 May 2024 | CNY | 5.32 | 5.49 | 5.32 | 5.39 | 5.39 | +0.08 (+1.51%) | 9,428,362 |
15 May 2024 | CNY | 5.42 | 5.52 | 5.3 | 5.31 | 5.31 | -0.11 (-2.03%) | 7,599,000 |
14 May 2024 | CNY | 5.33 | 5.68 | 5.33 | 5.42 | 5.42 | +0.1 (+1.88%) | 13,882,193 |
13 May 2024 | CNY | 5.48 | 5.48 | 5.2 | 5.32 | 5.32 | -0.19 (-3.45%) | 8,486,196 |
10 May 2024 | CNY | 5.64 | 5.69 | 5.45 | 5.51 | 5.51 | -0.13 (-2.30%) | 10,305,190 |
9 May 2024 | CNY | 5.73 | 5.83 | 5.62 | 5.64 | 5.64 | -0.04 (-0.70%) | 11,947,645 |
8 May 2024 | CNY | 5.83 | 5.99 | 5.65 | 5.68 | 5.68 | -0.19 (-3.24%) | 16,865,795 |
7 May 2024 | CNY | 5.74 | 6.06 | 5.6 | 5.87 | 5.87 | +0.15 (+2.62%) | 19,376,307 |
6 May 2024 | CNY | 5.58 | 5.73 | 5.58 | 5.72 | 5.72 | +0.19 (+3.44%) | 10,431,234 |
30 Apr 2024 | CNY | 5.65 | 5.71 | 5.42 | 5.53 | 5.53 | -0.07 (-1.25%) | 11,036,870 |
29 Apr 2024 | CNY | 5.41 | 5.61 | 5.39 | 5.6 | 5.6 | +0.16 (+2.94%) | 10,973,424 |
26 Apr 2024 | CNY | 5.38 | 5.5 | 5.26 | 5.44 | 5.44 | +0.12 (+2.26%) | 8,111,400 |
25 Apr 2024 | CNY | 5.33 | 5.39 | 5.19 | 5.32 | 5.32 | 0.0 (0.0%) | 7,847,921 |
24 Apr 2024 | CNY | 5.35 | 5.54 | 5.22 | 5.32 | 5.32 | 0.0 (0.0%) | 10,005,400 |
23 Apr 2024 | CNY | 5.47 | 5.47 | 5.19 | 5.32 | 5.32 | 0.0 (0.0%) | 9,284,730 |
22 Apr 2024 | CNY | 4.94 | 5.65 | 4.9 | 5.32 | 5.32 | +0.22 (+4.31%) | 18,621,176 |
19 Apr 2024 | CNY | 5.2 | 5.32 | 5.05 | 5.1 | 5.1 | -0.18 (-3.41%) | 7,701,170 |
18 Apr 2024 | CNY | 5.36 | 5.39 | 5.15 | 5.28 | 5.28 | -0.08 (-1.49%) | 10,310,700 |
17 Apr 2024 | CNY | 4.68 | 5.5 | 4.68 | 5.36 | 5.36 | +0.7 (+15.02%) | 18,012,263 |
16 Apr 2024 | CNY | 5.13 | 5.16 | 4.52 | 4.66 | 4.66 | -0.48 (-9.34%) | 17,193,958 |
15 Apr 2024 | CNY | 5.62 | 5.65 | 5 | 5.14 | 5.14 | -0.46 (-8.21%) | 18,331,771 |
12 Apr 2024 | CNY | 5.74 | 5.93 | 5.52 | 5.6 | 5.6 | -0.18 (-3.11%) | 17,840,900 |
11 Apr 2024 | CNY | 5.78 | 5.94 | 5.7 | 5.78 | 5.78 | -0.04 (-0.69%) | 11,582,200 |
10 Apr 2024 | CNY | 6.15 | 6.16 | 5.77 | 5.82 | 5.82 | -0.35 (-5.67%) | 15,391,300 |