Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
17 Apr 2024 | CNY | 5.38 | 5.74 | 5.38 | 5.7 | 5.7 | +0.35 (+6.54%) | 15,605,177 |
16 Apr 2024 | CNY | 5.9 | 5.91 | 5.35 | 5.35 | 5.35 | -0.59 (-9.93%) | 11,861,652 |
15 Apr 2024 | CNY | 6.25 | 6.32 | 5.82 | 5.94 | 5.94 | -0.36 (-5.71%) | 12,732,680 |
12 Apr 2024 | CNY | 6.35 | 6.45 | 6.3 | 6.3 | 6.3 | -0.07 (-1.10%) | 6,773,020 |
11 Apr 2024 | CNY | 6.29 | 6.47 | 6.22 | 6.37 | 6.37 | +0.05 (+0.79%) | 8,541,980 |
10 Apr 2024 | CNY | 6.54 | 6.57 | 6.24 | 6.32 | 6.32 | -0.18 (-2.77%) | 9,976,734 |
9 Apr 2024 | CNY | 6.38 | 6.52 | 6.31 | 6.5 | 6.5 | +0.05 (+0.78%) | 11,648,099 |
8 Apr 2024 | CNY | 6.3 | 6.46 | 6.15 | 6.45 | 6.45 | +0.05 (+0.78%) | 17,206,240 |
3 Apr 2024 | CNY | 6.81 | 6.82 | 6.4 | 6.4 | 6.4 | -0.5 (-7.25%) | 21,484,753 |