Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2024 | CNY | 5.21 | 5.28 | 5.18 | 5.26 | 5.26 | +0.08 (+1.54%) | 4,780,200 |
6 Jun 2024 | CNY | 5.38 | 5.41 | 5.14 | 5.18 | 5.18 | -0.21 (-3.90%) | 8,282,908 |
5 Jun 2024 | CNY | 5.45 | 5.46 | 5.39 | 5.39 | 5.39 | -0.09 (-1.64%) | 4,018,200 |
4 Jun 2024 | CNY | 5.41 | 5.51 | 5.38 | 5.48 | 5.48 | +0.05 (+0.92%) | 6,568,091 |
3 Jun 2024 | CNY | 5.58 | 5.59 | 5.41 | 5.43 | 5.43 | -0.14 (-2.51%) | 8,323,991 |
31 May 2024 | CNY | 5.62 | 5.68 | 5.55 | 5.57 | 5.57 | -0.14 (-2.45%) | 11,286,791 |
30 May 2024 | CNY | 5.74 | 5.9 | 5.65 | 5.71 | 5.71 | +0.08 (+1.42%) | 15,358,791 |
29 May 2024 | CNY | 5.71 | 5.71 | 5.59 | 5.63 | 5.63 | -0.1 (-1.75%) | 9,128,691 |
28 May 2024 | CNY | 5.49 | 5.76 | 5.45 | 5.73 | 5.73 | +0.23 (+4.18%) | 18,040,594 |
27 May 2024 | CNY | 5.54 | 5.59 | 5.46 | 5.5 | 5.5 | +0.03 (+0.55%) | 8,479,000 |
24 May 2024 | CNY | 5.54 | 5.58 | 5.46 | 5.47 | 5.47 | -0.06 (-1.08%) | 6,763,200 |
23 May 2024 | CNY | 5.65 | 5.65 | 5.5 | 5.53 | 5.53 | -0.12 (-2.12%) | 8,105,968 |
22 May 2024 | CNY | 5.64 | 5.68 | 5.62 | 5.65 | 5.65 | +0.01 (+0.18%) | 5,238,608 |
21 May 2024 | CNY | 5.78 | 5.79 | 5.61 | 5.64 | 5.64 | -0.16 (-2.76%) | 10,225,400 |
20 May 2024 | CNY | 5.87 | 5.92 | 5.76 | 5.8 | 5.8 | -0.04 (-0.68%) | 9,100,342 |
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 |