Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2024 | CNY | 4.78 | 4.94 | 4.78 | 4.87 | 4.87 | +0.13 (+2.74%) | 9,170,000 |
6 Jun 2024 | CNY | 5.06 | 5.14 | 4.67 | 4.74 | 4.74 | -0.36 (-7.06%) | 14,454,400 |
5 Jun 2024 | CNY | 5.23 | 5.28 | 5.08 | 5.1 | 5.1 | -0.19 (-3.59%) | 9,091,200 |
4 Jun 2024 | CNY | 5.26 | 5.33 | 5.19 | 5.29 | 5.29 | -0.04 (-0.75%) | 8,749,100 |
3 Jun 2024 | CNY | 5.63 | 5.63 | 5.24 | 5.33 | 5.33 | -0.27 (-4.82%) | 11,186,701 |
31 May 2024 | CNY | 5.53 | 5.62 | 5.52 | 5.6 | 5.6 | +0.07 (+1.27%) | 4,319,001 |
30 May 2024 | CNY | 5.68 | 5.68 | 5.51 | 5.53 | 5.53 | -0.12 (-2.12%) | 5,340,761 |
29 May 2024 | CNY | 5.61 | 5.75 | 5.61 | 5.65 | 5.65 | +0.06 (+1.07%) | 6,968,200 |
28 May 2024 | CNY | 5.62 | 5.64 | 5.52 | 5.59 | 5.59 | 0.0 (0.0%) | 5,191,400 |
27 May 2024 | CNY | 5.48 | 5.6 | 5.46 | 5.59 | 5.59 | +0.08 (+1.45%) | 6,453,600 |
24 May 2024 | CNY | 5.62 | 5.68 | 5.5 | 5.51 | 5.51 | -0.1 (-1.78%) | 4,904,100 |
23 May 2024 | CNY | 5.79 | 5.8 | 5.59 | 5.61 | 5.61 | -0.21 (-3.61%) | 8,428,600 |
22 May 2024 | CNY | 5.69 | 5.83 | 5.64 | 5.82 | 5.82 | +0.13 (+2.28%) | 9,371,001 |
21 May 2024 | CNY | 5.66 | 5.73 | 5.61 | 5.69 | 5.69 | 0.0 (0.0%) | 5,822,300 |
20 May 2024 | CNY | 5.73 | 5.75 | 5.67 | 5.69 | 5.69 | -0.01 (-0.18%) | 4,878,700 |
17 May 2024 | CNY | 5.61 | 5.71 | 5.57 | 5.7 | 5.7 | +0.07 (+1.24%) | 5,518,260 |
16 May 2024 | CNY | 5.62 | 5.71 | 5.61 | 5.63 | 5.63 | 0.0 (0.0%) | 4,898,400 |
15 May 2024 | CNY | 5.68 | 5.75 | 5.62 | 5.63 | 5.63 | -0.04 (-0.71%) | 5,420,600 |
14 May 2024 | CNY | 5.66 | 5.72 | 5.65 | 5.67 | 5.67 | +0.03 (+0.53%) | 4,963,400 |
13 May 2024 | CNY | 5.77 | 5.78 | 5.62 | 5.64 | 5.64 | -0.14 (-2.42%) | 7,501,800 |
10 May 2024 | CNY | 5.83 | 5.87 | 5.71 | 5.78 | 5.78 | -0.09 (-1.53%) | 7,479,700 |
9 May 2024 | CNY | 5.7 | 5.93 | 5.7 | 5.87 | 5.87 | +0.17 (+2.98%) | 10,681,700 |
8 May 2024 | CNY | 5.83 | 5.83 | 5.68 | 5.7 | 5.7 | -0.12 (-2.06%) | 7,768,900 |
7 May 2024 | CNY | 5.85 | 5.86 | 5.71 | 5.82 | 5.82 | 0.0 (0.0%) | 11,389,201 |
6 May 2024 | CNY | 5.68 | 5.84 | 5.67 | 5.82 | 5.82 | +0.25 (+4.49%) | 17,837,400 |
30 Apr 2024 | CNY | 5.76 | 5.78 | 5.51 | 5.57 | 5.57 | +0.12 (+2.20%) | 24,408,401 |
29 Apr 2024 | CNY | 5.07 | 5.48 | 5.07 | 5.45 | 5.45 | +0.36 (+7.07%) | 14,343,800 |
26 Apr 2024 | CNY | 5.1 | 5.1 | 4.97 | 5.09 | 5.09 | +0.06 (+1.19%) | 7,738,200 |
25 Apr 2024 | CNY | 4.95 | 5.1 | 4.9 | 5.03 | 5.03 | +0.09 (+1.82%) | 7,233,700 |
24 Apr 2024 | CNY | 4.89 | 4.96 | 4.86 | 4.94 | 4.94 | +0.05 (+1.02%) | 6,369,800 |