Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 6.05 | 6.11 | 5.85 | 5.89 | 5.89 | -0.11 (-1.83%) | 142,829,471 |
20 May 2024 | CNY | 5.95 | 6.04 | 5.86 | 6 | 6 | +0.21 (+3.63%) | 238,785,952 |
17 May 2024 | CNY | 5.71 | 5.79 | 5.65 | 5.79 | 5.79 | +0.07 (+1.22%) | 88,336,784 |
16 May 2024 | CNY | 5.85 | 5.88 | 5.71 | 5.72 | 5.72 | -0.07 (-1.21%) | 92,374,120 |
15 May 2024 | CNY | 5.8 | 5.88 | 5.75 | 5.79 | 5.79 | -0.04 (-0.69%) | 97,783,556 |
14 May 2024 | CNY | 5.86 | 5.93 | 5.77 | 5.83 | 5.83 | +0.01 (+0.17%) | 94,911,690 |
13 May 2024 | CNY | 5.8 | 5.85 | 5.72 | 5.82 | 5.82 | -0.08 (-1.36%) | 79,932,089 |
10 May 2024 | CNY | 5.94 | 5.98 | 5.77 | 5.9 | 5.9 | +0.03 (+0.51%) | 107,752,434 |
9 May 2024 | CNY | 5.72 | 5.91 | 5.7 | 5.87 | 5.87 | +0.14 (+2.44%) | 113,162,238 |
8 May 2024 | CNY | 5.76 | 5.82 | 5.67 | 5.73 | 5.73 | -0.07 (-1.21%) | 80,109,090 |
7 May 2024 | CNY | 5.81 | 5.94 | 5.78 | 5.8 | 5.8 | -0.02 (-0.34%) | 104,088,750 |
6 May 2024 | CNY | 5.75 | 5.83 | 5.68 | 5.82 | 5.82 | +0.08 (+1.39%) | 105,056,967 |
30 Apr 2024 | CNY | 5.79 | 5.89 | 5.72 | 5.74 | 5.74 | +0.04 (+0.70%) | 123,705,494 |
29 Apr 2024 | CNY | 5.72 | 5.74 | 5.52 | 5.7 | 5.7 | -0.07 (-1.21%) | 129,923,808 |
26 Apr 2024 | CNY | 5.53 | 5.78 | 5.52 | 5.77 | 5.77 | +0.23 (+4.15%) | 131,327,642 |
25 Apr 2024 | CNY | 5.5 | 5.61 | 5.44 | 5.54 | 5.54 | -0.02 (-0.36%) | 97,819,309 |
24 Apr 2024 | CNY | 5.37 | 5.56 | 5.36 | 5.56 | 5.56 | +0.15 (+2.77%) | 125,153,226 |
23 Apr 2024 | CNY | 5.65 | 5.66 | 5.39 | 5.41 | 5.41 | -0.35 (-6.08%) | 159,434,336 |
22 Apr 2024 | CNY | 5.94 | 6.02 | 5.73 | 5.76 | 5.76 | -0.12 (-2.04%) | 139,278,286 |
19 Apr 2024 | CNY | 5.89 | 6.08 | 5.81 | 5.88 | 5.88 | -0.03 (-0.51%) | 145,364,914 |
18 Apr 2024 | CNY | 5.8 | 5.95 | 5.76 | 5.91 | 5.91 | +0.06 (+1.03%) | 138,395,409 |
17 Apr 2024 | CNY | 5.67 | 5.88 | 5.64 | 5.85 | 5.85 | +0.24 (+4.28%) | 150,129,538 |
16 Apr 2024 | CNY | 5.9 | 5.95 | 5.6 | 5.61 | 5.61 | -0.41 (-6.81%) | 245,230,372 |
15 Apr 2024 | CNY | 5.96 | 6.04 | 5.73 | 6.02 | 6.02 | -0.09 (-1.47%) | 237,729,009 |
12 Apr 2024 | CNY | 6.04 | 6.17 | 5.94 | 6.11 | 6.11 | +0.1 (+1.66%) | 246,807,331 |
11 Apr 2024 | CNY | 5.7 | 6.35 | 5.66 | 6.01 | 6.01 | +0.18 (+3.09%) | 367,431,814 |
10 Apr 2024 | CNY | 5.88 | 5.93 | 5.71 | 5.83 | 5.83 | +0.07 (+1.22%) | 194,963,912 |
9 Apr 2024 | CNY | 5.73 | 5.87 | 5.67 | 5.76 | 5.76 | +0.04 (+0.70%) | 204,160,474 |
8 Apr 2024 | CNY | 5.85 | 6.08 | 5.69 | 5.72 | 5.72 | +0.01 (+0.18%) | 379,530,937 |
3 Apr 2024 | CNY | 5.58 | 5.79 | 5.54 | 5.71 | 5.71 | +0.17 (+3.07%) | 242,301,274 |