Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 5.85 | 5.87 | 5.78 | 5.84 | 5.84 | 0.0 (0.0%) | 5,883,000 |
16 May 2024 | CNY | 5.82 | 5.88 | 5.81 | 5.84 | 5.84 | +0.02 (+0.34%) | 5,252,050 |
15 May 2024 | CNY | 5.89 | 5.92 | 5.82 | 5.82 | 5.82 | -0.07 (-1.19%) | 5,363,900 |
14 May 2024 | CNY | 5.86 | 5.93 | 5.86 | 5.89 | 5.89 | 0.0 (0.0%) | 5,413,740 |
13 May 2024 | CNY | 5.93 | 5.98 | 5.88 | 5.89 | 5.89 | -0.11 (-1.83%) | 9,034,400 |
10 May 2024 | CNY | 6.05 | 6.06 | 5.97 | 6 | 6 | -0.05 (-0.83%) | 6,588,100 |
9 May 2024 | CNY | 6.03 | 6.09 | 6 | 6.05 | 6.05 | +0.02 (+0.33%) | 8,349,500 |
8 May 2024 | CNY | 6.05 | 6.1 | 5.96 | 6.03 | 6.03 | -0.03 (-0.50%) | 10,103,823 |
7 May 2024 | CNY | 5.93 | 6.1 | 5.88 | 6.06 | 6.06 | +0.12 (+2.02%) | 12,964,407 |
6 May 2024 | CNY | 5.89 | 5.99 | 5.85 | 5.94 | 5.94 | +0.11 (+1.89%) | 10,128,426 |
30 Apr 2024 | CNY | 5.9 | 5.9 | 5.75 | 5.83 | 5.83 | -0.06 (-1.02%) | 9,811,377 |
29 Apr 2024 | CNY | 5.69 | 5.98 | 5.69 | 5.89 | 5.89 | +0.16 (+2.79%) | 18,128,639 |
26 Apr 2024 | CNY | 5.64 | 5.76 | 5.64 | 5.73 | 5.73 | +0.01 (+0.17%) | 15,553,937 |
25 Apr 2024 | CNY | 5.9 | 5.95 | 5.68 | 5.72 | 5.72 | -0.28 (-4.67%) | 28,594,529 |
24 Apr 2024 | CNY | 5.56 | 6.13 | 5.56 | 6 | 6 | +0.43 (+7.72%) | 36,755,524 |
23 Apr 2024 | CNY | 5.58 | 5.62 | 5.55 | 5.57 | 5.57 | -0.02 (-0.36%) | 5,149,000 |
22 Apr 2024 | CNY | 5.72 | 5.73 | 5.45 | 5.59 | 5.59 | -0.07 (-1.24%) | 6,697,000 |
19 Apr 2024 | CNY | 5.6 | 5.72 | 5.59 | 5.66 | 5.66 | 0.0 (0.0%) | 6,994,451 |
18 Apr 2024 | CNY | 5.59 | 5.78 | 5.54 | 5.66 | 5.66 | +0.02 (+0.35%) | 12,898,700 |
17 Apr 2024 | CNY | 5.4 | 5.72 | 5.4 | 5.64 | 5.64 | +0.3 (+5.62%) | 12,038,990 |
16 Apr 2024 | CNY | 5.69 | 5.7 | 5.29 | 5.34 | 5.34 | -0.35 (-6.15%) | 15,555,630 |
15 Apr 2024 | CNY | 5.7 | 5.84 | 5.46 | 5.69 | 5.69 | +0.01 (+0.18%) | 16,511,021 |
12 Apr 2024 | CNY | 5.88 | 5.93 | 5.66 | 5.68 | 5.68 | -0.14 (-2.41%) | 17,437,000 |
11 Apr 2024 | CNY | 5.53 | 5.88 | 5.53 | 5.82 | 5.82 | +0.23 (+4.11%) | 17,126,104 |
10 Apr 2024 | CNY | 5.73 | 5.74 | 5.54 | 5.59 | 5.59 | -0.15 (-2.61%) | 13,056,868 |
9 Apr 2024 | CNY | 5.71 | 5.76 | 5.65 | 5.74 | 5.74 | +0.03 (+0.53%) | 8,373,650 |
8 Apr 2024 | CNY | 5.8 | 5.87 | 5.7 | 5.71 | 5.71 | -0.1 (-1.72%) | 11,064,500 |
3 Apr 2024 | CNY | 5.95 | 6 | 5.8 | 5.81 | 5.81 | -0.16 (-2.68%) | 16,038,447 |
2 Apr 2024 | CNY | 6.09 | 6.18 | 5.95 | 5.97 | 5.97 | -0.1 (-1.65%) | 15,157,103 |
1 Apr 2024 | CNY | 6.03 | 6.1 | 6 | 6.07 | 6.07 | +0.03 (+0.50%) | 15,569,336 |