Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 4.89 | 5.05 | 4.89 | 5.04 | 5.04 | +0.14 (+2.86%) | 23,520,337 |
16 May 2024 | CNY | 4.91 | 4.99 | 4.89 | 4.9 | 4.9 | +0.01 (+0.20%) | 20,456,600 |
15 May 2024 | CNY | 4.8 | 4.99 | 4.77 | 4.89 | 4.89 | 0.0 (0.0%) | 19,858,371 |
14 May 2024 | CNY | 5.04 | 5.04 | 4.85 | 4.89 | 4.89 | -0.05 (-1.01%) | 25,317,926 |
13 May 2024 | CNY | 5.01 | 5.09 | 4.93 | 4.94 | 4.94 | -0.09 (-1.79%) | 25,615,973 |
10 May 2024 | CNY | 5.05 | 5.07 | 4.95 | 5.03 | 5.03 | 0.0 (0.0%) | 17,252,202 |
9 May 2024 | CNY | 4.95 | 5.1 | 4.95 | 5.03 | 5.03 | +0.05 (+1.00%) | 17,021,113 |
8 May 2024 | CNY | 5.11 | 5.12 | 4.98 | 4.98 | 4.98 | -0.15 (-2.92%) | 20,630,520 |
7 May 2024 | CNY | 5.16 | 5.27 | 5.11 | 5.13 | 5.13 | -0.04 (-0.77%) | 20,736,700 |
6 May 2024 | CNY | 5.16 | 5.2 | 5.11 | 5.17 | 5.17 | +0.1 (+1.97%) | 21,809,200 |
30 Apr 2024 | CNY | 5.29 | 5.3 | 5.06 | 5.07 | 5.07 | -0.22 (-4.16%) | 34,465,886 |
29 Apr 2024 | CNY | 5.11 | 5.32 | 4.98 | 5.29 | 5.29 | +0.14 (+2.72%) | 41,476,534 |
26 Apr 2024 | CNY | 5 | 5.15 | 4.99 | 5.15 | 5.15 | +0.14 (+2.79%) | 25,046,817 |
25 Apr 2024 | CNY | 4.99 | 5.08 | 4.92 | 5.01 | 5.01 | +0.04 (+0.80%) | 20,079,050 |
24 Apr 2024 | CNY | 4.81 | 4.99 | 4.8 | 4.97 | 4.97 | +0.17 (+3.54%) | 29,108,620 |
23 Apr 2024 | CNY | 5.03 | 5.05 | 4.78 | 4.8 | 4.8 | -0.25 (-4.95%) | 35,414,480 |
22 Apr 2024 | CNY | 5.1 | 5.18 | 5.03 | 5.05 | 5.05 | -0.15 (-2.88%) | 31,338,080 |
19 Apr 2024 | CNY | 5.15 | 5.32 | 5.14 | 5.2 | 5.2 | +0.04 (+0.78%) | 35,125,912 |
18 Apr 2024 | CNY | 5.12 | 5.23 | 5.08 | 5.16 | 5.16 | -0.02 (-0.39%) | 25,857,515 |
17 Apr 2024 | CNY | 5.03 | 5.2 | 5 | 5.18 | 5.18 | +0.19 (+3.81%) | 40,669,866 |
16 Apr 2024 | CNY | 5.2 | 5.34 | 4.97 | 4.99 | 4.99 | -0.16 (-3.11%) | 51,197,090 |
15 Apr 2024 | CNY | 5.12 | 5.26 | 5.01 | 5.15 | 5.15 | +0.05 (+0.98%) | 43,399,640 |
12 Apr 2024 | CNY | 5.19 | 5.2 | 5.08 | 5.1 | 5.1 | -0.08 (-1.54%) | 25,497,902 |
11 Apr 2024 | CNY | 5.19 | 5.29 | 5.08 | 5.18 | 5.18 | -0.04 (-0.77%) | 32,402,809 |
10 Apr 2024 | CNY | 5.3 | 5.34 | 5.18 | 5.22 | 5.22 | -0.08 (-1.51%) | 24,754,320 |
9 Apr 2024 | CNY | 5.41 | 5.44 | 5.28 | 5.3 | 5.3 | -0.08 (-1.49%) | 32,075,789 |
8 Apr 2024 | CNY | 5.37 | 5.54 | 5.33 | 5.38 | 5.38 | -0.03 (-0.55%) | 36,453,703 |
3 Apr 2024 | CNY | 5.47 | 5.5 | 5.34 | 5.41 | 5.41 | -0.11 (-1.99%) | 30,298,243 |
2 Apr 2024 | CNY | 5.61 | 5.74 | 5.46 | 5.52 | 5.52 | -0.07 (-1.25%) | 45,041,211 |
1 Apr 2024 | CNY | 5.42 | 5.61 | 5.3 | 5.59 | 5.59 | +0.17 (+3.14%) | 62,697,649 |