Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 5.38 | 5.44 | 5.35 | 5.39 | 5.39 | +0.01 (+0.19%) | 21,317,352 |
20 May 2024 | CNY | 5.44 | 5.44 | 5.36 | 5.38 | 5.38 | -0.06 (-1.10%) | 31,393,353 |
17 May 2024 | CNY | 5.33 | 5.44 | 5.32 | 5.44 | 5.44 | +0.1 (+1.87%) | 32,478,899 |
16 May 2024 | CNY | 5.4 | 5.44 | 5.32 | 5.34 | 5.34 | -0.04 (-0.74%) | 27,606,852 |
15 May 2024 | CNY | 5.44 | 5.46 | 5.36 | 5.38 | 5.38 | -0.06 (-1.10%) | 24,496,613 |
14 May 2024 | CNY | 5.39 | 5.47 | 5.37 | 5.44 | 5.44 | +0.05 (+0.93%) | 32,148,121 |
13 May 2024 | CNY | 5.24 | 5.4 | 5.21 | 5.39 | 5.39 | +0.14 (+2.67%) | 39,150,013 |
10 May 2024 | CNY | 5.25 | 5.28 | 5.19 | 5.25 | 5.25 | -0.01 (-0.19%) | 29,256,952 |
9 May 2024 | CNY | 5.18 | 5.32 | 5.16 | 5.26 | 5.26 | +0.09 (+1.74%) | 39,204,364 |
8 May 2024 | CNY | 5.1 | 5.23 | 5.1 | 5.17 | 5.17 | +0.06 (+1.17%) | 43,074,573 |
7 May 2024 | CNY | 5.11 | 5.14 | 5.07 | 5.11 | 5.11 | -0.02 (-0.39%) | 45,373,154 |
6 May 2024 | CNY | 5.2 | 5.22 | 5.08 | 5.13 | 5.13 | -0.01 (-0.19%) | 43,115,243 |
30 Apr 2024 | CNY | 5.07 | 5.18 | 5.06 | 5.14 | 5.14 | +0.07 (+1.38%) | 45,800,946 |
29 Apr 2024 | CNY | 5.25 | 5.29 | 5.02 | 5.07 | 5.07 | -0.31 (-5.76%) | 87,125,606 |
26 Apr 2024 | CNY | 5.37 | 5.43 | 5.33 | 5.38 | 5.38 | +0.01 (+0.19%) | 33,953,491 |
25 Apr 2024 | CNY | 5.31 | 5.4 | 5.27 | 5.37 | 5.37 | +0.06 (+1.13%) | 25,513,493 |
24 Apr 2024 | CNY | 5.29 | 5.35 | 5.24 | 5.31 | 5.31 | +0.01 (+0.19%) | 27,712,441 |
23 Apr 2024 | CNY | 5.32 | 5.35 | 5.26 | 5.3 | 5.3 | -0.01 (-0.19%) | 36,295,625 |
22 Apr 2024 | CNY | 5.42 | 5.49 | 5.29 | 5.31 | 5.31 | -0.08 (-1.48%) | 45,831,378 |
19 Apr 2024 | CNY | 5.3 | 5.44 | 5.28 | 5.39 | 5.39 | +0.05 (+0.94%) | 32,335,320 |
18 Apr 2024 | CNY | 5.29 | 5.37 | 5.27 | 5.34 | 5.34 | +0.04 (+0.75%) | 35,245,376 |
17 Apr 2024 | CNY | 5.18 | 5.3 | 5.15 | 5.3 | 5.3 | +0.1 (+1.92%) | 35,653,141 |
16 Apr 2024 | CNY | 5.23 | 5.28 | 5.17 | 5.2 | 5.2 | -0.06 (-1.14%) | 40,658,250 |
15 Apr 2024 | CNY | 5.14 | 5.26 | 5.12 | 5.26 | 5.26 | +0.1 (+1.94%) | 46,202,392 |
12 Apr 2024 | CNY | 5.13 | 5.19 | 5.12 | 5.16 | 5.16 | +0.02 (+0.39%) | 28,347,749 |
11 Apr 2024 | CNY | 5.06 | 5.15 | 5.05 | 5.14 | 5.14 | +0.06 (+1.18%) | 29,270,331 |
10 Apr 2024 | CNY | 5.07 | 5.13 | 5.01 | 5.08 | 5.08 | 0.0 (0.0%) | 39,262,453 |
9 Apr 2024 | CNY | 4.98 | 5.09 | 4.98 | 5.08 | 5.08 | +0.05 (+0.99%) | 39,647,346 |
8 Apr 2024 | CNY | 4.96 | 5.06 | 4.95 | 5.03 | 5.03 | +0.07 (+1.41%) | 52,016,331 |
3 Apr 2024 | CNY | 4.91 | 4.97 | 4.9 | 4.96 | 4.96 | +0.05 (+1.02%) | 28,333,815 |