Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2024 | CNY | 5.4 | 5.43 | 5.18 | 5.23 | 5.23 | -0.17 (-3.15%) | 6,490,120 |
31 May 2024 | CNY | 5.3 | 5.41 | 5.27 | 5.4 | 5.4 | +0.12 (+2.27%) | 5,021,624 |
30 May 2024 | CNY | 5.33 | 5.37 | 5.23 | 5.28 | 5.28 | -0.07 (-1.31%) | 4,263,680 |
29 May 2024 | CNY | 5.33 | 5.43 | 5.3 | 5.35 | 5.35 | +0.03 (+0.56%) | 5,800,040 |
28 May 2024 | CNY | 5.31 | 5.39 | 5.24 | 5.32 | 5.32 | 0.0 (0.0%) | 5,293,580 |
27 May 2024 | CNY | 5.28 | 5.32 | 5.14 | 5.32 | 5.32 | +0.06 (+1.14%) | 7,040,620 |
24 May 2024 | CNY | 5.32 | 5.41 | 5.26 | 5.26 | 5.26 | -0.08 (-1.50%) | 6,957,160 |
23 May 2024 | CNY | 5.48 | 5.48 | 5.32 | 5.34 | 5.34 | -0.14 (-2.55%) | 6,823,120 |
22 May 2024 | CNY | 5.4 | 5.48 | 5.37 | 5.48 | 5.48 | +0.09 (+1.67%) | 5,664,600 |
21 May 2024 | CNY | 5.51 | 5.52 | 5.35 | 5.39 | 5.39 | -0.12 (-2.18%) | 7,117,980 |
20 May 2024 | CNY | 5.66 | 5.67 | 5.5 | 5.51 | 5.51 | -0.19 (-3.33%) | 10,978,224 |
17 May 2024 | CNY | 5.46 | 5.7 | 5.43 | 5.7 | 5.7 | +0.24 (+4.40%) | 11,695,825 |
16 May 2024 | CNY | 5.36 | 5.47 | 5.34 | 5.46 | 5.46 | +0.12 (+2.25%) | 8,820,699 |
15 May 2024 | CNY | 5.39 | 5.44 | 5.33 | 5.34 | 5.34 | -0.06 (-1.11%) | 6,569,405 |
14 May 2024 | CNY | 5.33 | 5.45 | 5.32 | 5.4 | 5.4 | +0.06 (+1.12%) | 7,279,274 |
13 May 2024 | CNY | 5.5 | 5.51 | 5.3 | 5.34 | 5.34 | -0.17 (-3.09%) | 9,793,320 |
10 May 2024 | CNY | 5.6 | 5.62 | 5.48 | 5.51 | 5.51 | -0.1 (-1.78%) | 9,877,035 |
9 May 2024 | CNY | 5.46 | 5.64 | 5.46 | 5.61 | 5.61 | +0.13 (+2.37%) | 11,483,453 |
8 May 2024 | CNY | 5.64 | 5.65 | 5.47 | 5.48 | 5.48 | -0.17 (-3.01%) | 12,894,320 |
7 May 2024 | CNY | 5.76 | 5.8 | 5.61 | 5.65 | 5.65 | -0.09 (-1.57%) | 17,343,878 |
6 May 2024 | CNY | 5.78 | 6.19 | 5.73 | 5.74 | 5.74 | +0.04 (+0.70%) | 19,672,066 |
30 Apr 2024 | CNY | 6.23 | 6.23 | 5.62 | 5.7 | 5.7 | -0.5 (-8.06%) | 20,521,734 |
29 Apr 2024 | CNY | 6.09 | 6.25 | 6.05 | 6.2 | 6.2 | +0.16 (+2.65%) | 7,193,834 |
26 Apr 2024 | CNY | 5.97 | 6.1 | 5.84 | 6.04 | 6.04 | +0.06 (+1.00%) | 7,495,354 |
25 Apr 2024 | CNY | 5.94 | 6.05 | 5.89 | 5.98 | 5.98 | +0.01 (+0.17%) | 5,942,260 |
24 Apr 2024 | CNY | 5.73 | 5.97 | 5.73 | 5.97 | 5.97 | +0.24 (+4.19%) | 7,775,980 |
23 Apr 2024 | CNY | 5.68 | 5.77 | 5.68 | 5.73 | 5.73 | +0.06 (+1.06%) | 5,624,700 |
22 Apr 2024 | CNY | 5.59 | 5.76 | 5.47 | 5.67 | 5.67 | -0.01 (-0.18%) | 6,924,980 |
19 Apr 2024 | CNY | 5.76 | 5.83 | 5.65 | 5.68 | 5.68 | -0.16 (-2.74%) | 7,308,620 |
18 Apr 2024 | CNY | 5.7 | 5.94 | 5.62 | 5.84 | 5.84 | +0.14 (+2.46%) | 11,679,500 |