Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 4.63 | 4.64 | 4.51 | 4.51 | 4.51 | -0.14 (-3.01%) | 21,589,604 |
22 May 2024 | CNY | 4.63 | 4.68 | 4.62 | 4.65 | 4.65 | +0.05 (+1.09%) | 24,727,136 |
21 May 2024 | CNY | 4.66 | 4.67 | 4.58 | 4.6 | 4.6 | -0.05 (-1.08%) | 15,283,702 |
20 May 2024 | CNY | 4.56 | 4.69 | 4.55 | 4.65 | 4.65 | +0.09 (+1.97%) | 30,707,259 |
17 May 2024 | CNY | 4.51 | 4.57 | 4.49 | 4.56 | 4.56 | +0.06 (+1.33%) | 17,131,082 |
16 May 2024 | CNY | 4.5 | 4.54 | 4.48 | 4.5 | 4.5 | 0.0 (0.0%) | 13,424,150 |
15 May 2024 | CNY | 4.46 | 4.54 | 4.45 | 4.5 | 4.5 | +0.02 (+0.45%) | 13,349,890 |
14 May 2024 | CNY | 4.48 | 4.53 | 4.47 | 4.48 | 4.48 | -0.02 (-0.44%) | 13,777,926 |
13 May 2024 | CNY | 4.56 | 4.56 | 4.48 | 4.5 | 4.5 | -0.06 (-1.32%) | 19,328,028 |
10 May 2024 | CNY | 4.58 | 4.61 | 4.53 | 4.56 | 4.56 | -0.03 (-0.65%) | 14,875,864 |
9 May 2024 | CNY | 4.58 | 4.63 | 4.56 | 4.59 | 4.59 | +0.01 (+0.22%) | 15,175,663 |
8 May 2024 | CNY | 4.59 | 4.64 | 4.57 | 4.58 | 4.58 | -0.01 (-0.22%) | 18,374,228 |
7 May 2024 | CNY | 4.6 | 4.64 | 4.56 | 4.59 | 4.59 | -0.03 (-0.65%) | 15,835,735 |
6 May 2024 | CNY | 4.55 | 4.63 | 4.54 | 4.62 | 4.62 | +0.09 (+1.99%) | 22,026,876 |
30 Apr 2024 | CNY | 4.57 | 4.58 | 4.51 | 4.53 | 4.53 | -0.05 (-1.09%) | 19,269,294 |
29 Apr 2024 | CNY | 4.48 | 4.58 | 4.46 | 4.58 | 4.58 | +0.07 (+1.55%) | 29,361,343 |
26 Apr 2024 | CNY | 4.49 | 4.54 | 4.44 | 4.51 | 4.51 | -0.02 (-0.44%) | 24,533,486 |
25 Apr 2024 | CNY | 4.34 | 4.64 | 4.32 | 4.53 | 4.53 | +0.16 (+3.66%) | 45,922,847 |
24 Apr 2024 | CNY | 4.43 | 4.48 | 4.3 | 4.37 | 4.37 | -0.14 (-3.10%) | 53,663,054 |
23 Apr 2024 | CNY | 4.78 | 4.8 | 4.51 | 4.51 | 4.51 | -0.5 (-9.98%) | 51,064,013 |
22 Apr 2024 | CNY | 5.14 | 5.16 | 5 | 5.01 | 5.01 | -0.12 (-2.34%) | 23,238,607 |
19 Apr 2024 | CNY | 5.05 | 5.18 | 5.05 | 5.13 | 5.13 | +0.04 (+0.79%) | 24,003,163 |
18 Apr 2024 | CNY | 5.09 | 5.18 | 5.06 | 5.09 | 5.09 | 0.0 (0.0%) | 24,183,291 |
17 Apr 2024 | CNY | 5.04 | 5.09 | 5 | 5.09 | 5.09 | +0.06 (+1.19%) | 23,849,767 |
16 Apr 2024 | CNY | 5.1 | 5.18 | 5.02 | 5.03 | 5.03 | -0.12 (-2.33%) | 33,149,812 |
15 Apr 2024 | CNY | 5.14 | 5.19 | 5.05 | 5.15 | 5.15 | -0.02 (-0.39%) | 39,558,012 |
12 Apr 2024 | CNY | 5.1 | 5.26 | 5.09 | 5.17 | 5.17 | +0.08 (+1.57%) | 47,166,469 |
11 Apr 2024 | CNY | 5.03 | 5.13 | 4.99 | 5.09 | 5.09 | +0.05 (+0.99%) | 27,309,996 |
10 Apr 2024 | CNY | 5.06 | 5.09 | 5.01 | 5.04 | 5.04 | -0.01 (-0.20%) | 18,148,101 |
9 Apr 2024 | CNY | 4.97 | 5.05 | 4.96 | 5.05 | 5.05 | +0.05 (+1%) | 15,985,134 |