Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 5.47 | 5.5 | 5.4 | 5.47 | 5.47 | +0.02 (+0.37%) | 4,841,700 |
21 May 2024 | CNY | 5.54 | 5.56 | 5.43 | 5.45 | 5.45 | -0.12 (-2.15%) | 7,110,900 |
20 May 2024 | CNY | 5.64 | 5.65 | 5.54 | 5.57 | 5.57 | -0.08 (-1.42%) | 8,973,702 |
17 May 2024 | CNY | 5.53 | 5.84 | 5.53 | 5.65 | 5.65 | +0.13 (+2.36%) | 11,569,600 |
16 May 2024 | CNY | 5.54 | 5.58 | 5.5 | 5.52 | 5.52 | +0.01 (+0.18%) | 5,543,301 |
15 May 2024 | CNY | 5.52 | 5.62 | 5.47 | 5.51 | 5.51 | -0.01 (-0.18%) | 6,399,668 |
14 May 2024 | CNY | 5.46 | 5.56 | 5.45 | 5.52 | 5.52 | +0.05 (+0.91%) | 6,107,100 |
13 May 2024 | CNY | 5.54 | 5.59 | 5.43 | 5.47 | 5.47 | -0.14 (-2.50%) | 8,438,608 |
10 May 2024 | CNY | 5.7 | 5.71 | 5.6 | 5.61 | 5.61 | -0.09 (-1.58%) | 7,170,603 |
9 May 2024 | CNY | 5.7 | 5.75 | 5.67 | 5.7 | 5.7 | +0.02 (+0.35%) | 6,307,301 |
8 May 2024 | CNY | 5.81 | 5.82 | 5.65 | 5.68 | 5.68 | -0.12 (-2.07%) | 8,514,821 |
7 May 2024 | CNY | 5.8 | 5.84 | 5.75 | 5.8 | 5.8 | 0.0 (0.0%) | 7,750,310 |
6 May 2024 | CNY | 5.81 | 5.86 | 5.72 | 5.8 | 5.8 | -0.01 (-0.17%) | 11,812,800 |
30 Apr 2024 | CNY | 5.84 | 5.9 | 5.69 | 5.81 | 5.81 | -0.14 (-2.35%) | 13,699,897 |
29 Apr 2024 | CNY | 5.71 | 5.98 | 5.7 | 5.95 | 5.95 | +0.18 (+3.12%) | 12,196,501 |
26 Apr 2024 | CNY | 5.7 | 5.86 | 5.65 | 5.77 | 5.77 | +0.01 (+0.17%) | 14,467,400 |
25 Apr 2024 | CNY | 5.48 | 5.76 | 5.48 | 5.76 | 5.76 | +0.21 (+3.78%) | 11,909,300 |
24 Apr 2024 | CNY | 5.37 | 5.55 | 5.36 | 5.55 | 5.55 | +0.19 (+3.54%) | 8,258,800 |
23 Apr 2024 | CNY | 5.37 | 5.43 | 5.35 | 5.36 | 5.36 | -0.02 (-0.37%) | 5,876,700 |
22 Apr 2024 | CNY | 5.25 | 5.41 | 5.2 | 5.38 | 5.38 | +0.08 (+1.51%) | 7,290,700 |
19 Apr 2024 | CNY | 5.37 | 5.43 | 5.27 | 5.3 | 5.3 | -0.07 (-1.30%) | 7,787,600 |
18 Apr 2024 | CNY | 5.39 | 5.48 | 5.32 | 5.37 | 5.37 | -0.04 (-0.74%) | 10,415,906 |
17 Apr 2024 | CNY | 5.1 | 5.42 | 5.1 | 5.41 | 5.41 | +0.35 (+6.92%) | 13,895,240 |
16 Apr 2024 | CNY | 5.51 | 5.55 | 5.04 | 5.06 | 5.06 | -0.45 (-8.17%) | 17,163,905 |
15 Apr 2024 | CNY | 5.61 | 5.7 | 5.31 | 5.51 | 5.51 | -0.21 (-3.67%) | 16,249,403 |
12 Apr 2024 | CNY | 5.82 | 5.89 | 5.71 | 5.72 | 5.72 | -0.08 (-1.38%) | 8,745,744 |
11 Apr 2024 | CNY | 5.79 | 5.91 | 5.79 | 5.8 | 5.8 | +0.01 (+0.17%) | 10,779,100 |
10 Apr 2024 | CNY | 6 | 6.02 | 5.75 | 5.79 | 5.79 | -0.25 (-4.14%) | 16,320,103 |
9 Apr 2024 | CNY | 6.01 | 6.06 | 5.96 | 6.04 | 6.04 | +0.07 (+1.17%) | 10,563,121 |
8 Apr 2024 | CNY | 6.18 | 6.2 | 5.97 | 5.97 | 5.97 | -0.34 (-5.39%) | 22,226,261 |