Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 5.61 | 5.83 | 5.59 | 5.65 | 5.65 | -0.03 (-0.53%) | 7,326,410 |
15 May 2024 | CNY | 5.52 | 5.68 | 5.5 | 5.68 | 5.68 | +0.27 (+4.99%) | 6,934,600 |
14 May 2024 | CNY | 5.16 | 5.41 | 5.13 | 5.41 | 5.41 | +0.26 (+5.05%) | 4,941,180 |
13 May 2024 | CNY | 5.33 | 5.34 | 5.15 | 5.15 | 5.15 | -0.27 (-4.98%) | 5,529,900 |
10 May 2024 | CNY | 5.4 | 5.49 | 5.33 | 5.42 | 5.42 | -0.05 (-0.91%) | 4,304,200 |
9 May 2024 | CNY | 5.57 | 5.64 | 5.29 | 5.47 | 5.47 | -0.1 (-1.80%) | 8,905,301 |
8 May 2024 | CNY | 5.5 | 5.63 | 5.46 | 5.57 | 5.57 | +0.09 (+1.64%) | 3,846,010 |
7 May 2024 | CNY | 5.34 | 5.54 | 5.3 | 5.48 | 5.48 | +0.17 (+3.20%) | 5,195,510 |
6 May 2024 | CNY | 5.23 | 5.35 | 5.19 | 5.31 | 5.31 | -0.01 (-0.19%) | 7,057,964 |
30 Apr 2024 | CNY | 5.14 | 5.32 | 5.14 | 5.32 | 5.32 | +0.25 (+4.93%) | 11,362,150 |
29 Apr 2024 | CNY | 4.98 | 5.13 | 4.91 | 5.07 | 5.07 | +0.12 (+2.42%) | 6,083,597 |
26 Apr 2024 | CNY | 4.84 | 4.96 | 4.83 | 4.95 | 4.95 | +0.08 (+1.64%) | 5,036,190 |
25 Apr 2024 | CNY | 4.85 | 4.92 | 4.81 | 4.87 | 4.87 | +0.02 (+0.41%) | 4,601,890 |
24 Apr 2024 | CNY | 4.84 | 4.9 | 4.81 | 4.85 | 4.85 | -0.01 (-0.21%) | 3,368,933 |
23 Apr 2024 | CNY | 4.78 | 4.98 | 4.75 | 4.86 | 4.86 | +0.03 (+0.62%) | 6,351,693 |
22 Apr 2024 | CNY | 4.63 | 4.85 | 4.58 | 4.83 | 4.83 | +0.2 (+4.32%) | 7,527,400 |
19 Apr 2024 | CNY | 4.55 | 4.72 | 4.52 | 4.63 | 4.63 | -0.13 (-2.73%) | 13,562,225 |
18 Apr 2024 | CNY | 4.96 | 5.01 | 4.76 | 4.76 | 4.76 | -0.25 (-4.99%) | 13,865,593 |
17 Apr 2024 | CNY | 5.01 | 5.04 | 5.01 | 5.01 | 5.01 | -0.26 (-4.93%) | 9,940,300 |
16 Apr 2024 | CNY | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.28 (-5.05%) | 678,600 |
15 Apr 2024 | CNY | 5.55 | 5.6 | 5.55 | 5.55 | 5.55 | -0.29 (-4.97%) | 3,952,000 |
12 Apr 2024 | CNY | 5.74 | 5.88 | 5.7 | 5.84 | 5.84 | +0.13 (+2.28%) | 6,775,101 |
11 Apr 2024 | CNY | 5.59 | 5.77 | 5.59 | 5.71 | 5.71 | +0.04 (+0.71%) | 6,442,100 |
10 Apr 2024 | CNY | 5.73 | 5.74 | 5.59 | 5.67 | 5.67 | -0.08 (-1.39%) | 4,500,792 |
9 Apr 2024 | CNY | 5.62 | 5.78 | 5.62 | 5.75 | 5.75 | +0.13 (+2.31%) | 4,985,972 |
8 Apr 2024 | CNY | 5.9 | 5.95 | 5.62 | 5.62 | 5.62 | -0.3 (-5.07%) | 12,112,500 |
3 Apr 2024 | CNY | 5.94 | 5.98 | 5.87 | 5.92 | 5.92 | -0.02 (-0.34%) | 4,670,938 |
2 Apr 2024 | CNY | 5.87 | 5.97 | 5.82 | 5.94 | 5.94 | +0.07 (+1.19%) | 5,597,037 |
1 Apr 2024 | CNY | 6.27 | 6.27 | 5.75 | 5.87 | 5.87 | -0.12 (-2.00%) | 14,455,676 |
29 Mar 2024 | CNY | 5.91 | 6.04 | 5.9 | 5.99 | 5.99 | +0.04 (+0.67%) | 4,148,500 |