Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | CNY | 5.267 | 5.28 | 5.244 | 5.244 | 5.244 | -0.041 (-0.78%) | 549,228 |
7 May 2024 | CNY | 5.268 | 5.285 | 5.262 | 5.285 | 5.285 | +0.002 (+0.04%) | 167,800 |
6 May 2024 | CNY | 5.231 | 5.292 | 5.231 | 5.283 | 5.283 | +0.051 (+0.97%) | 116,700 |
30 Apr 2024 | CNY | 5.246 | 5.262 | 5.231 | 5.232 | 5.232 | -0.006 (-0.11%) | 313,400 |
29 Apr 2024 | CNY | 5.198 | 5.256 | 5.196 | 5.238 | 5.238 | +0.041 (+0.79%) | 367,501 |
26 Apr 2024 | CNY | 5.154 | 5.198 | 5.142 | 5.197 | 5.197 | +0.072 (+1.40%) | 472,906 |
25 Apr 2024 | CNY | 5.111 | 5.144 | 5.106 | 5.125 | 5.125 | +0.004 (+0.08%) | 183,200 |
24 Apr 2024 | CNY | 5.082 | 5.127 | 5.082 | 5.121 | 5.121 | +0.039 (+0.77%) | 445,457 |
23 Apr 2024 | CNY | 5.122 | 5.122 | 5.064 | 5.082 | 5.082 | -0.047 (-0.92%) | 350,600 |
22 Apr 2024 | CNY | 5.172 | 5.172 | 5.129 | 5.129 | 5.129 | -0.038 (-0.74%) | 221,800 |
19 Apr 2024 | CNY | 5.187 | 5.208 | 5.16 | 5.167 | 5.167 | -0.033 (-0.63%) | 286,100 |
18 Apr 2024 | CNY | 5.184 | 5.24 | 5.184 | 5.2 | 5.2 | +0.004 (+0.08%) | 164,600 |
17 Apr 2024 | CNY | 5.094 | 5.196 | 5.094 | 5.196 | 5.196 | +0.071 (+1.39%) | 18,800 |
16 Apr 2024 | CNY | 5.183 | 5.183 | 5.118 | 5.125 | 5.125 | -0.059 (-1.14%) | 16,100 |
15 Apr 2024 | CNY | 5.112 | 5.195 | 5.064 | 5.184 | 5.184 | +0.091 (+1.79%) | 52,800 |
12 Apr 2024 | CNY | 5.112 | 5.112 | 5.093 | 5.093 | 5.093 | -0.016 (-0.31%) | 4,900 |
11 Apr 2024 | CNY | 5.082 | 5.133 | 5.082 | 5.109 | 5.109 | +0.033 (+0.65%) | 63,900 |
10 Apr 2024 | CNY | 5.125 | 5.125 | 5.07 | 5.076 | 5.076 | -0.054 (-1.05%) | 175,824 |
9 Apr 2024 | CNY | 5.12 | 5.13 | 5.1 | 5.13 | 5.13 | -0.018 (-0.35%) | 299,000 |
8 Apr 2024 | CNY | 5.139 | 5.16 | 5.139 | 5.148 | 5.148 | +0.007 (+0.14%) | 99,098 |
3 Apr 2024 | CNY | 5.164 | 5.164 | 5.139 | 5.141 | 5.141 | -0.029 (-0.56%) | 50,500 |
2 Apr 2024 | CNY | 5.19 | 5.19 | 5.17 | 5.17 | 5.17 | 0.0 (0.0%) | 2,900 |
1 Apr 2024 | CNY | 5.16 | 5.171 | 5.16 | 5.17 | 5.17 | +0.058 (+1.13%) | 2,400 |
29 Mar 2024 | CNY | 5.1 | 5.112 | 5.1 | 5.112 | 5.112 | +0.024 (+0.47%) | 3,000 |
28 Mar 2024 | CNY | 5.058 | 5.1 | 5.04 | 5.088 | 5.088 | +0.015 (+0.30%) | 3,900 |
27 Mar 2024 | CNY | 5.1 | 5.106 | 5.073 | 5.073 | 5.073 | -0.045 (-0.88%) | 65,400 |
26 Mar 2024 | CNY | 5.118 | 5.118 | 5.1 | 5.118 | 5.118 | -0.005 (-0.10%) | 25,219 |
25 Mar 2024 | CNY | 5.13 | 5.13 | 5.123 | 5.123 | 5.123 | -0.001 (-0.02%) | 1,200 |
22 Mar 2024 | CNY | 5.184 | 5.184 | 5.124 | 5.124 | 5.124 | -0.071 (-1.37%) | 8,000 |
21 Mar 2024 | CNY | 5.208 | 5.214 | 5.18 | 5.195 | 5.195 | +0.017 (+0.33%) | 55,300 |