Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2024 | CNY | 4.7 | 4.77 | 4.68 | 4.75 | 4.75 | +0.05 (+1.06%) | 1,512,800 |
6 Jun 2024 | CNY | 4.73 | 4.77 | 4.68 | 4.7 | 4.7 | -0.06 (-1.26%) | 1,448,899 |
5 Jun 2024 | CNY | 4.91 | 4.92 | 4.76 | 4.76 | 4.76 | -0.13 (-2.66%) | 1,577,200 |
4 Jun 2024 | CNY | 4.98 | 4.98 | 4.79 | 4.89 | 4.89 | -0.11 (-2.20%) | 1,720,400 |
3 Jun 2024 | CNY | 5.06 | 5.08 | 4.92 | 5 | 5 | -0.08 (-1.57%) | 1,769,300 |
31 May 2024 | CNY | 5.03 | 5.08 | 5 | 5.08 | 5.08 | +0.04 (+0.79%) | 1,213,100 |
30 May 2024 | CNY | 5.09 | 5.09 | 5.02 | 5.04 | 5.04 | -0.04 (-0.79%) | 836,800 |
29 May 2024 | CNY | 5.05 | 5.11 | 5.05 | 5.08 | 5.08 | 0.0 (0.0%) | 759,800 |
28 May 2024 | CNY | 5.09 | 5.11 | 5.05 | 5.08 | 5.08 | -0.01 (-0.20%) | 948,000 |
27 May 2024 | CNY | 5.12 | 5.15 | 5.05 | 5.09 | 5.09 | -0.06 (-1.17%) | 1,229,800 |
24 May 2024 | CNY | 5.19 | 5.2 | 5.09 | 5.15 | 5.15 | -0.03 (-0.58%) | 2,047,200 |
23 May 2024 | CNY | 5.18 | 5.2 | 5.1 | 5.18 | 5.18 | -0.02 (-0.38%) | 1,889,000 |
22 May 2024 | CNY | 5.22 | 5.24 | 5.17 | 5.2 | 5.2 | -0.03 (-0.57%) | 1,525,000 |
21 May 2024 | CNY | 5.17 | 5.25 | 5.16 | 5.23 | 5.23 | +0.03 (+0.58%) | 1,886,200 |
20 May 2024 | CNY | 5.2 | 5.22 | 5.16 | 5.2 | 5.2 | -0.02 (-0.38%) | 1,326,500 |
17 May 2024 | CNY | 5.2 | 5.22 | 5.14 | 5.22 | 5.22 | +0.02 (+0.38%) | 1,970,800 |
16 May 2024 | CNY | 5.21 | 5.22 | 5.15 | 5.2 | 5.2 | -0.01 (-0.19%) | 1,415,600 |
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 |