Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | CNY | 5.49 | 5.57 | 5.44 | 5.51 | 5.51 | +0.02 (+0.36%) | 9,050,100 |
17 May 2024 | CNY | 5.55 | 5.59 | 5.46 | 5.49 | 5.49 | -0.06 (-1.08%) | 7,066,800 |
16 May 2024 | CNY | 5.63 | 5.68 | 5.51 | 5.55 | 5.55 | -0.08 (-1.42%) | 6,507,245 |
15 May 2024 | CNY | 5.77 | 5.78 | 5.63 | 5.63 | 5.63 | -0.14 (-2.43%) | 5,525,450 |
14 May 2024 | CNY | 5.74 | 5.79 | 5.67 | 5.77 | 5.77 | +0.05 (+0.87%) | 6,660,100 |
13 May 2024 | CNY | 5.67 | 5.77 | 5.59 | 5.72 | 5.72 | +0.01 (+0.18%) | 7,689,396 |
10 May 2024 | CNY | 5.7 | 5.73 | 5.62 | 5.71 | 5.71 | +0.02 (+0.35%) | 7,206,322 |
9 May 2024 | CNY | 5.51 | 5.72 | 5.48 | 5.69 | 5.69 | +0.22 (+4.02%) | 11,204,301 |
8 May 2024 | CNY | 5.56 | 5.58 | 5.46 | 5.47 | 5.47 | -0.08 (-1.44%) | 6,675,800 |
7 May 2024 | CNY | 5.61 | 5.62 | 5.51 | 5.55 | 5.55 | -0.1 (-1.77%) | 7,534,000 |
6 May 2024 | CNY | 5.57 | 5.65 | 5.37 | 5.65 | 5.65 | +0.11 (+1.99%) | 17,002,805 |
30 Apr 2024 | CNY | 5.43 | 5.57 | 5.41 | 5.54 | 5.54 | +0.04 (+0.73%) | 11,044,050 |
29 Apr 2024 | CNY | 5.43 | 5.53 | 5.1 | 5.5 | 5.5 | +0.01 (+0.18%) | 16,892,648 |
26 Apr 2024 | CNY | 5.64 | 5.65 | 5.41 | 5.49 | 5.49 | -0.16 (-2.83%) | 14,506,545 |
25 Apr 2024 | CNY | 5.53 | 5.71 | 5.49 | 5.65 | 5.65 | +0.09 (+1.62%) | 10,555,168 |
24 Apr 2024 | CNY | 5.53 | 5.58 | 5.45 | 5.56 | 5.56 | +0.06 (+1.09%) | 7,614,006 |
23 Apr 2024 | CNY | 5.54 | 5.59 | 5.41 | 5.5 | 5.5 | -0.04 (-0.72%) | 7,854,132 |
22 Apr 2024 | CNY | 5.7 | 5.74 | 5.5 | 5.54 | 5.54 | -0.14 (-2.46%) | 12,738,442 |
19 Apr 2024 | CNY | 5.66 | 5.77 | 5.61 | 5.68 | 5.68 | -0.03 (-0.53%) | 14,287,326 |
18 Apr 2024 | CNY | 5.77 | 5.96 | 5.68 | 5.71 | 5.71 | -0.13 (-2.23%) | 16,365,607 |
17 Apr 2024 | CNY | 5.66 | 5.89 | 5.65 | 5.84 | 5.84 | +0.23 (+4.10%) | 15,896,230 |
16 Apr 2024 | CNY | 5.78 | 5.89 | 5.59 | 5.61 | 5.61 | -0.2 (-3.44%) | 13,725,270 |
15 Apr 2024 | CNY | 5.77 | 5.89 | 5.68 | 5.81 | 5.81 | +0.04 (+0.69%) | 15,303,853 |
12 Apr 2024 | CNY | 5.65 | 5.96 | 5.6 | 5.77 | 5.77 | +0.02 (+0.35%) | 21,642,041 |
11 Apr 2024 | CNY | 5.26 | 5.76 | 5.22 | 5.75 | 5.75 | +0.46 (+8.70%) | 27,756,121 |
10 Apr 2024 | CNY | 5.27 | 5.32 | 5.25 | 5.29 | 5.29 | -0.03 (-0.56%) | 6,754,101 |
9 Apr 2024 | CNY | 5.37 | 5.47 | 5.27 | 5.32 | 5.32 | -0.06 (-1.12%) | 9,883,625 |
8 Apr 2024 | CNY | 5.32 | 5.42 | 5.24 | 5.38 | 5.38 | +0.06 (+1.13%) | 14,198,913 |
3 Apr 2024 | CNY | 5.28 | 5.35 | 5.24 | 5.32 | 5.32 | +0.07 (+1.33%) | 11,691,800 |
2 Apr 2024 | CNY | 5.15 | 5.27 | 5.13 | 5.25 | 5.25 | +0.05 (+0.96%) | 11,635,238 |