Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 5.35 | 5.58 | 5.31 | 5.36 | 5.36 | +0.06 (+1.13%) | 19,304,987 |
15 May 2024 | CNY | 5.32 | 5.47 | 5.25 | 5.3 | 5.3 | -0.04 (-0.75%) | 14,814,225 |
14 May 2024 | CNY | 5.36 | 5.53 | 5.27 | 5.34 | 5.34 | +0.04 (+0.75%) | 14,722,296 |
13 May 2024 | CNY | 5.45 | 5.5 | 5.25 | 5.3 | 5.3 | -0.21 (-3.81%) | 18,333,385 |
10 May 2024 | CNY | 5.67 | 5.69 | 5.42 | 5.51 | 5.51 | -0.13 (-2.30%) | 24,483,295 |
9 May 2024 | CNY | 5.73 | 5.81 | 5.61 | 5.64 | 5.64 | -0.03 (-0.53%) | 24,598,475 |
8 May 2024 | CNY | 5.78 | 5.97 | 5.57 | 5.67 | 5.67 | -0.22 (-3.74%) | 47,187,868 |
7 May 2024 | CNY | 5.56 | 5.99 | 5.51 | 5.89 | 5.89 | +0.32 (+5.75%) | 48,930,292 |
6 May 2024 | CNY | 5.25 | 5.63 | 5.24 | 5.57 | 5.57 | +0.35 (+6.70%) | 31,216,224 |
30 Apr 2024 | CNY | 5.1 | 5.28 | 5.1 | 5.22 | 5.22 | +0.1 (+1.95%) | 23,719,020 |
29 Apr 2024 | CNY | 4.99 | 5.13 | 4.98 | 5.12 | 5.12 | +0.15 (+3.02%) | 20,024,000 |
26 Apr 2024 | CNY | 4.88 | 5.03 | 4.82 | 4.97 | 4.97 | +0.06 (+1.22%) | 18,981,600 |
25 Apr 2024 | CNY | 4.85 | 4.99 | 4.83 | 4.91 | 4.91 | +0.11 (+2.29%) | 18,212,200 |
24 Apr 2024 | CNY | 4.7 | 4.83 | 4.65 | 4.8 | 4.8 | +0.1 (+2.13%) | 12,995,218 |
23 Apr 2024 | CNY | 4.73 | 4.76 | 4.64 | 4.7 | 4.7 | +0.04 (+0.86%) | 14,170,274 |
22 Apr 2024 | CNY | 4.74 | 4.82 | 4.47 | 4.66 | 4.66 | -0.01 (-0.21%) | 27,571,086 |
19 Apr 2024 | CNY | 4.77 | 4.89 | 4.63 | 4.67 | 4.67 | -0.07 (-1.48%) | 24,808,182 |
18 Apr 2024 | CNY | 4.79 | 4.81 | 4.52 | 4.74 | 4.74 | +0.12 (+2.60%) | 37,935,966 |
17 Apr 2024 | CNY | 4.23 | 4.62 | 4.23 | 4.62 | 4.62 | +0.42 (+10%) | 17,274,900 |
16 Apr 2024 | CNY | 4.67 | 4.79 | 4.2 | 4.2 | 4.2 | -0.47 (-10.06%) | 32,371,920 |
15 Apr 2024 | CNY | 5.11 | 5.21 | 4.67 | 4.67 | 4.67 | -0.52 (-10.02%) | 32,500,484 |
12 Apr 2024 | CNY | 5.38 | 5.39 | 5.16 | 5.19 | 5.19 | -0.15 (-2.81%) | 16,465,700 |
11 Apr 2024 | CNY | 5.3 | 5.47 | 5.19 | 5.34 | 5.34 | 0.0 (0.0%) | 17,932,700 |
10 Apr 2024 | CNY | 5.64 | 5.68 | 5.27 | 5.34 | 5.34 | -0.3 (-5.32%) | 23,673,100 |
9 Apr 2024 | CNY | 5.44 | 5.69 | 5.44 | 5.64 | 5.64 | +0.17 (+3.11%) | 19,868,435 |
8 Apr 2024 | CNY | 5.81 | 5.9 | 5.45 | 5.47 | 5.47 | -0.38 (-6.50%) | 29,546,804 |
3 Apr 2024 | CNY | 5.95 | 6 | 5.73 | 5.85 | 5.85 | -0.09 (-1.52%) | 23,562,000 |
2 Apr 2024 | CNY | 5.79 | 6.13 | 5.7 | 5.94 | 5.94 | +0.16 (+2.77%) | 32,822,950 |
1 Apr 2024 | CNY | 5.61 | 5.79 | 5.61 | 5.78 | 5.78 | +0.19 (+3.40%) | 14,652,208 |
29 Mar 2024 | CNY | 5.62 | 5.69 | 5.56 | 5.59 | 5.59 | -0.03 (-0.53%) | 7,845,308 |