Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 5.46 | 5.52 | 5.31 | 5.45 | 5.45 | +0.12 (+2.25%) | 6,385,500 |
21 May 2024 | CNY | 5.46 | 5.49 | 5.29 | 5.33 | 5.33 | -0.14 (-2.56%) | 5,919,626 |
20 May 2024 | CNY | 5.6 | 5.6 | 5.43 | 5.47 | 5.47 | -0.12 (-2.15%) | 5,898,000 |
17 May 2024 | CNY | 5.46 | 5.59 | 5.36 | 5.59 | 5.59 | +0.13 (+2.38%) | 6,647,700 |
16 May 2024 | CNY | 5.24 | 5.53 | 5.23 | 5.46 | 5.46 | +0.21 (+4%) | 8,404,500 |
15 May 2024 | CNY | 5.27 | 5.37 | 5.1 | 5.25 | 5.25 | +0.02 (+0.38%) | 8,709,300 |
14 May 2024 | CNY | 5.08 | 5.4 | 5.08 | 5.23 | 5.23 | +0.16 (+3.16%) | 10,161,035 |
13 May 2024 | CNY | 5.43 | 5.43 | 5.04 | 5.07 | 5.07 | -0.48 (-8.65%) | 12,659,500 |
10 May 2024 | CNY | 5.8 | 5.8 | 5.51 | 5.55 | 5.55 | -0.21 (-3.65%) | 7,223,620 |
9 May 2024 | CNY | 5.78 | 5.86 | 5.69 | 5.76 | 5.76 | +0.04 (+0.70%) | 6,196,000 |
8 May 2024 | CNY | 5.8 | 5.82 | 5.69 | 5.72 | 5.72 | -0.08 (-1.38%) | 4,510,840 |
7 May 2024 | CNY | 5.75 | 5.82 | 5.66 | 5.8 | 5.8 | +0.07 (+1.22%) | 5,416,079 |
6 May 2024 | CNY | 5.76 | 5.87 | 5.65 | 5.73 | 5.73 | +0.06 (+1.06%) | 6,707,815 |
30 Apr 2024 | CNY | 5.71 | 5.8 | 5.56 | 5.67 | 5.67 | -0.07 (-1.22%) | 7,077,854 |
29 Apr 2024 | CNY | 5.62 | 5.75 | 5.5 | 5.74 | 5.74 | +0.33 (+6.10%) | 8,535,900 |
26 Apr 2024 | CNY | 5.2 | 5.49 | 5.16 | 5.41 | 5.41 | +0.16 (+3.05%) | 8,509,461 |
25 Apr 2024 | CNY | 5.19 | 5.32 | 5.12 | 5.25 | 5.25 | +0.05 (+0.96%) | 6,850,890 |
24 Apr 2024 | CNY | 5.11 | 5.24 | 5.05 | 5.2 | 5.2 | +0.15 (+2.97%) | 6,565,522 |
23 Apr 2024 | CNY | 4.88 | 5.13 | 4.83 | 5.05 | 5.05 | +0.23 (+4.77%) | 8,416,393 |
22 Apr 2024 | CNY | 4.94 | 4.98 | 4.71 | 4.82 | 4.82 | -0.17 (-3.41%) | 7,976,200 |
19 Apr 2024 | CNY | 5.07 | 5.18 | 4.95 | 4.99 | 4.99 | -0.08 (-1.58%) | 6,210,700 |
18 Apr 2024 | CNY | 5.21 | 5.22 | 4.96 | 5.07 | 5.07 | -0.14 (-2.69%) | 8,783,440 |
17 Apr 2024 | CNY | 4.61 | 5.23 | 4.61 | 5.21 | 5.21 | +0.73 (+16.29%) | 13,383,076 |
16 Apr 2024 | CNY | 5.11 | 5.18 | 4.45 | 4.48 | 4.48 | -0.76 (-14.50%) | 10,712,422 |
15 Apr 2024 | CNY | 5.97 | 5.97 | 5.01 | 5.24 | 5.24 | -0.7 (-11.78%) | 12,418,986 |
12 Apr 2024 | CNY | 5.93 | 6.07 | 5.88 | 5.94 | 5.94 | +0.01 (+0.17%) | 3,883,522 |
11 Apr 2024 | CNY | 5.9 | 6.08 | 5.85 | 5.93 | 5.93 | -0.06 (-1.00%) | 4,141,924 |
10 Apr 2024 | CNY | 6.18 | 6.19 | 5.87 | 5.99 | 5.99 | -0.19 (-3.07%) | 8,337,500 |
9 Apr 2024 | CNY | 6.09 | 6.24 | 6.05 | 6.18 | 6.18 | +0.09 (+1.48%) | 4,828,464 |
8 Apr 2024 | CNY | 6.35 | 6.38 | 6.08 | 6.09 | 6.09 | -0.33 (-5.14%) | 8,364,890 |