Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 5.22 | 5.23 | 5.17 | 5.21 | 5.21 | -0.01 (-0.19%) | 1,400,000 |
14 May 2024 | CNY | 5.19 | 5.22 | 5.17 | 5.22 | 5.22 | +0.01 (+0.19%) | 1,483,900 |
13 May 2024 | CNY | 5.18 | 5.24 | 5.15 | 5.21 | 5.21 | +0.01 (+0.19%) | 1,871,673 |
10 May 2024 | CNY | 5.19 | 5.21 | 5.14 | 5.2 | 5.2 | +0.01 (+0.19%) | 1,959,584 |
9 May 2024 | CNY | 5.17 | 5.2 | 5.12 | 5.19 | 5.19 | -0.01 (-0.19%) | 2,766,166 |
8 May 2024 | CNY | 5.2 | 5.23 | 5.1 | 5.2 | 5.2 | -0.02 (-0.38%) | 4,194,200 |
7 May 2024 | CNY | 5.1 | 5.47 | 5.08 | 5.22 | 5.22 | +0.12 (+2.35%) | 7,044,800 |
6 May 2024 | CNY | 4.97 | 5.1 | 4.91 | 5.1 | 5.1 | +0.2 (+4.08%) | 3,297,102 |
30 Apr 2024 | CNY | 4.91 | 4.91 | 4.82 | 4.9 | 4.9 | -0.01 (-0.20%) | 2,254,900 |
29 Apr 2024 | CNY | 4.77 | 4.91 | 4.77 | 4.91 | 4.91 | +0.1 (+2.08%) | 2,237,807 |
26 Apr 2024 | CNY | 4.81 | 4.83 | 4.73 | 4.81 | 4.81 | 0.0 (0.0%) | 2,503,900 |
25 Apr 2024 | CNY | 4.85 | 4.86 | 4.78 | 4.81 | 4.81 | -0.04 (-0.82%) | 1,146,900 |
24 Apr 2024 | CNY | 4.8 | 4.85 | 4.77 | 4.85 | 4.85 | +0.03 (+0.62%) | 1,238,800 |
23 Apr 2024 | CNY | 4.8 | 4.85 | 4.73 | 4.82 | 4.82 | +0.02 (+0.42%) | 2,005,900 |
22 Apr 2024 | CNY | 4.77 | 4.88 | 4.72 | 4.8 | 4.8 | -0.01 (-0.21%) | 3,222,050 |
19 Apr 2024 | CNY | 4.85 | 4.89 | 4.71 | 4.81 | 4.81 | +0.01 (+0.21%) | 3,068,100 |
18 Apr 2024 | CNY | 4.89 | 4.89 | 4.73 | 4.8 | 4.8 | -0.08 (-1.64%) | 2,943,300 |
17 Apr 2024 | CNY | 4.78 | 4.94 | 4.74 | 4.88 | 4.88 | +0.12 (+2.52%) | 4,008,095 |
16 Apr 2024 | CNY | 4.87 | 4.94 | 4.71 | 4.76 | 4.76 | -0.13 (-2.66%) | 6,040,900 |
15 Apr 2024 | CNY | 5 | 5 | 4.77 | 4.89 | 4.89 | -0.07 (-1.41%) | 4,416,300 |
12 Apr 2024 | CNY | 4.97 | 5.03 | 4.95 | 4.96 | 4.96 | 0.0 (0.0%) | 2,923,900 |
11 Apr 2024 | CNY | 4.93 | 5.04 | 4.88 | 4.96 | 4.96 | -0.03 (-0.60%) | 2,566,400 |
10 Apr 2024 | CNY | 5 | 5.03 | 4.92 | 4.99 | 4.99 | -0.01 (-0.20%) | 2,256,200 |
9 Apr 2024 | CNY | 4.89 | 5.01 | 4.88 | 5 | 5 | +0.08 (+1.63%) | 1,913,600 |
8 Apr 2024 | CNY | 5.03 | 5.03 | 4.91 | 4.92 | 4.92 | -0.11 (-2.19%) | 2,089,800 |
3 Apr 2024 | CNY | 5.05 | 5.07 | 5 | 5.03 | 5.03 | -0.02 (-0.40%) | 2,858,200 |
2 Apr 2024 | CNY | 5.04 | 5.1 | 5.04 | 5.05 | 5.05 | 0.0 (0.0%) | 2,662,726 |
1 Apr 2024 | CNY | 5.03 | 5.09 | 5.02 | 5.05 | 5.05 | +0.02 (+0.40%) | 2,002,514 |
29 Mar 2024 | CNY | 4.97 | 5.03 | 4.95 | 5.03 | 5.03 | +0.07 (+1.41%) | 770,800 |
28 Mar 2024 | CNY | 4.95 | 5.06 | 4.91 | 4.96 | 4.96 | -0.01 (-0.20%) | 1,803,300 |