Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 4.99 | 4.99 | 4.77 | 4.8 | 4.8 | -0.13 (-2.64%) | 16,677,419 |
22 May 2024 | CNY | 4.88 | 4.93 | 4.87 | 4.93 | 4.93 | +0.03 (+0.61%) | 8,227,200 |
21 May 2024 | CNY | 4.93 | 4.94 | 4.89 | 4.9 | 4.9 | -0.05 (-1.01%) | 11,839,700 |
20 May 2024 | CNY | 4.94 | 4.98 | 4.91 | 4.95 | 4.95 | -0.09 (-1.79%) | 14,597,934 |
17 May 2024 | CNY | 4.99 | 5.05 | 4.98 | 5.04 | 5.04 | +0.02 (+0.40%) | 13,786,500 |
16 May 2024 | CNY | 5.02 | 5.07 | 4.98 | 5.02 | 5.02 | 0.0 (0.0%) | 14,746,253 |
15 May 2024 | CNY | 5.14 | 5.14 | 5.01 | 5.02 | 5.02 | -0.12 (-2.33%) | 21,139,600 |
14 May 2024 | CNY | 5.13 | 5.15 | 5.09 | 5.14 | 5.14 | 0.0 (0.0%) | 22,876,382 |
13 May 2024 | CNY | 5 | 5.16 | 4.98 | 5.14 | 5.14 | +0.11 (+2.19%) | 37,224,085 |
10 May 2024 | CNY | 5.06 | 5.08 | 4.98 | 5.03 | 5.03 | -0.03 (-0.59%) | 14,939,270 |
9 May 2024 | CNY | 4.96 | 5.06 | 4.96 | 5.06 | 5.06 | +0.09 (+1.81%) | 20,842,500 |
8 May 2024 | CNY | 5.03 | 5.03 | 4.95 | 4.97 | 4.97 | -0.07 (-1.39%) | 16,574,700 |
7 May 2024 | CNY | 5.06 | 5.08 | 5.01 | 5.04 | 5.04 | -0.02 (-0.40%) | 15,771,582 |
6 May 2024 | CNY | 5 | 5.06 | 5 | 5.06 | 5.06 | +0.1 (+2.02%) | 23,626,531 |
30 Apr 2024 | CNY | 5.02 | 5.04 | 4.94 | 4.96 | 4.96 | -0.05 (-1.00%) | 17,415,367 |
29 Apr 2024 | CNY | 4.87 | 5.02 | 4.86 | 5.01 | 5.01 | +0.17 (+3.51%) | 28,267,068 |
26 Apr 2024 | CNY | 4.79 | 4.85 | 4.74 | 4.84 | 4.84 | +0.05 (+1.04%) | 20,152,800 |
25 Apr 2024 | CNY | 4.8 | 4.84 | 4.77 | 4.79 | 4.79 | -0.04 (-0.83%) | 14,435,616 |
24 Apr 2024 | CNY | 4.76 | 4.85 | 4.73 | 4.83 | 4.83 | +0.05 (+1.05%) | 21,263,012 |
23 Apr 2024 | CNY | 4.95 | 4.98 | 4.77 | 4.78 | 4.78 | -0.17 (-3.43%) | 34,929,275 |
22 Apr 2024 | CNY | 5.13 | 5.13 | 4.94 | 4.95 | 4.95 | -0.21 (-4.07%) | 39,036,007 |
19 Apr 2024 | CNY | 5.05 | 5.23 | 5 | 5.16 | 5.16 | +0.1 (+1.98%) | 58,089,645 |
18 Apr 2024 | CNY | 5.2 | 5.2 | 5.03 | 5.06 | 5.06 | -0.23 (-4.35%) | 66,909,107 |
17 Apr 2024 | CNY | 4.98 | 5.39 | 4.88 | 5.29 | 5.29 | +0.19 (+3.73%) | 93,741,527 |
16 Apr 2024 | CNY | 4.78 | 5.25 | 4.73 | 5.1 | 5.1 | +0.28 (+5.81%) | 84,817,766 |
15 Apr 2024 | CNY | 4.79 | 4.93 | 4.58 | 4.82 | 4.82 | +0.03 (+0.63%) | 26,365,386 |
12 Apr 2024 | CNY | 4.88 | 4.93 | 4.78 | 4.79 | 4.79 | -0.11 (-2.24%) | 10,831,700 |
11 Apr 2024 | CNY | 4.8 | 4.96 | 4.76 | 4.9 | 4.9 | +0.09 (+1.87%) | 15,889,651 |
10 Apr 2024 | CNY | 4.9 | 4.91 | 4.77 | 4.81 | 4.81 | -0.09 (-1.84%) | 10,937,411 |
9 Apr 2024 | CNY | 4.87 | 4.93 | 4.86 | 4.9 | 4.9 | +0.04 (+0.82%) | 7,489,100 |