Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | CNY | 4.98 | 5.04 | 4.86 | 4.87 | 4.87 | -0.05 (-1.02%) | 10,334,900 |
30 May 2024 | CNY | 5.13 | 5.18 | 4.82 | 4.92 | 4.92 | -0.24 (-4.65%) | 17,578,499 |
29 May 2024 | CNY | 5.19 | 5.47 | 5.01 | 5.16 | 5.16 | -0.16 (-3.01%) | 17,624,340 |
28 May 2024 | CNY | 5.6 | 5.75 | 5.22 | 5.32 | 5.32 | -0.48 (-8.28%) | 31,771,280 |
27 May 2024 | CNY | 5.22 | 5.92 | 5.09 | 5.8 | 5.8 | +0.37 (+6.81%) | 38,633,049 |
24 May 2024 | CNY | 5.24 | 5.49 | 4.91 | 5.43 | 5.43 | +0.19 (+3.63%) | 33,719,259 |
23 May 2024 | CNY | 5.4 | 5.64 | 5.13 | 5.24 | 5.24 | -0.45 (-7.91%) | 35,802,154 |
22 May 2024 | CNY | 5.59 | 6.22 | 5.59 | 5.69 | 5.69 | -0.51 (-8.23%) | 48,260,795 |
21 May 2024 | CNY | 6.2 | 7.4 | 6.2 | 6.2 | 6.2 | -0.69 (-10.01%) | 49,404,899 |
20 May 2024 | CNY | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | +0.63 (+10.06%) | 18,101,155 |
17 May 2024 | CNY | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | +0.57 (+10.02%) | 2,962,320 |
16 May 2024 | CNY | 5.48 | 5.69 | 5.35 | 5.69 | 5.69 | +0.52 (+10.06%) | 9,083,680 |
15 May 2024 | CNY | 4.72 | 5.17 | 4.71 | 5.17 | 5.17 | +0.47 (+10%) | 18,457,014 |
14 May 2024 | CNY | 4.6 | 4.7 | 4.38 | 4.7 | 4.7 | +0.43 (+10.07%) | 17,784,760 |
13 May 2024 | CNY | 4.44 | 4.44 | 4.22 | 4.27 | 4.27 | -0.17 (-3.83%) | 8,566,380 |
10 May 2024 | CNY | 4.56 | 4.66 | 4.42 | 4.44 | 4.44 | -0.11 (-2.42%) | 9,038,200 |
9 May 2024 | CNY | 4.53 | 4.61 | 4.53 | 4.55 | 4.55 | +0.03 (+0.66%) | 7,289,740 |
8 May 2024 | CNY | 4.71 | 4.75 | 4.52 | 4.52 | 4.52 | -0.19 (-4.03%) | 9,961,678 |
7 May 2024 | CNY | 4.6 | 4.73 | 4.57 | 4.71 | 4.71 | +0.1 (+2.17%) | 13,303,460 |
6 May 2024 | CNY | 4.68 | 4.7 | 4.51 | 4.61 | 4.61 | +0.07 (+1.54%) | 13,091,518 |
30 Apr 2024 | CNY | 4.71 | 4.78 | 4.52 | 4.54 | 4.54 | -0.17 (-3.61%) | 17,236,180 |
29 Apr 2024 | CNY | 4.66 | 4.88 | 4.46 | 4.71 | 4.71 | +0.02 (+0.43%) | 29,039,280 |
26 Apr 2024 | CNY | 4.26 | 4.69 | 4.19 | 4.69 | 4.69 | +0.43 (+10.09%) | 17,298,500 |
25 Apr 2024 | CNY | 4.15 | 4.34 | 4.1 | 4.26 | 4.26 | +0.04 (+0.95%) | 15,326,760 |
24 Apr 2024 | CNY | 4.28 | 4.28 | 4.09 | 4.22 | 4.22 | -0.06 (-1.40%) | 17,982,400 |
23 Apr 2024 | CNY | 3.9 | 4.28 | 3.9 | 4.28 | 4.28 | +0.39 (+10.03%) | 9,442,760 |
22 Apr 2024 | CNY | 4.09 | 4.14 | 3.8 | 3.89 | 3.89 | -0.2 (-4.89%) | 12,623,600 |
19 Apr 2024 | CNY | 4.19 | 4.28 | 4.06 | 4.09 | 4.09 | -0.15 (-3.54%) | 10,927,840 |
18 Apr 2024 | CNY | 4.22 | 4.35 | 4.04 | 4.24 | 4.24 | +0.02 (+0.47%) | 17,350,080 |
17 Apr 2024 | CNY | 3.67 | 4.32 | 3.67 | 4.22 | 4.22 | +0.14 (+3.43%) | 20,787,540 |