Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 5.27 | 5.33 | 5.21 | 5.25 | 5.25 | -0.04 (-0.76%) | 6,433,857 |
15 May 2024 | CNY | 5.39 | 5.41 | 5.27 | 5.29 | 5.29 | -0.09 (-1.67%) | 5,799,200 |
14 May 2024 | CNY | 5.37 | 5.45 | 5.33 | 5.38 | 5.38 | +0.01 (+0.19%) | 5,885,205 |
13 May 2024 | CNY | 5.35 | 5.47 | 5.23 | 5.37 | 5.37 | -0.01 (-0.19%) | 9,097,700 |
10 May 2024 | CNY | 5.28 | 5.4 | 5.25 | 5.38 | 5.38 | +0.1 (+1.89%) | 9,307,337 |
9 May 2024 | CNY | 5.15 | 5.31 | 5.15 | 5.28 | 5.28 | +0.1 (+1.93%) | 7,926,797 |
8 May 2024 | CNY | 5.18 | 5.26 | 5.15 | 5.18 | 5.18 | -0.01 (-0.19%) | 8,111,468 |
7 May 2024 | CNY | 5.19 | 5.23 | 5.13 | 5.19 | 5.19 | 0.0 (0.0%) | 5,176,000 |
6 May 2024 | CNY | 5.08 | 5.2 | 5.08 | 5.19 | 5.19 | +0.13 (+2.57%) | 8,676,787 |
30 Apr 2024 | CNY | 5.09 | 5.11 | 5 | 5.06 | 5.06 | -0.02 (-0.39%) | 7,064,650 |
29 Apr 2024 | CNY | 4.88 | 5.1 | 4.84 | 5.08 | 5.08 | +0.24 (+4.96%) | 11,460,800 |
26 Apr 2024 | CNY | 4.75 | 4.85 | 4.68 | 4.84 | 4.84 | +0.08 (+1.68%) | 6,863,500 |
25 Apr 2024 | CNY | 4.68 | 4.81 | 4.64 | 4.76 | 4.76 | +0.05 (+1.06%) | 7,007,650 |
24 Apr 2024 | CNY | 4.57 | 4.71 | 4.55 | 4.71 | 4.71 | +0.17 (+3.74%) | 8,821,303 |
23 Apr 2024 | CNY | 4.52 | 4.62 | 4.5 | 4.54 | 4.54 | +0.06 (+1.34%) | 6,448,100 |
22 Apr 2024 | CNY | 4.59 | 4.62 | 4.43 | 4.48 | 4.48 | -0.1 (-2.18%) | 9,044,218 |
19 Apr 2024 | CNY | 4.67 | 4.71 | 4.53 | 4.58 | 4.58 | -0.1 (-2.14%) | 8,155,100 |
18 Apr 2024 | CNY | 4.73 | 4.75 | 4.58 | 4.68 | 4.68 | -0.01 (-0.21%) | 10,124,012 |
17 Apr 2024 | CNY | 4.48 | 4.7 | 4.41 | 4.69 | 4.69 | +0.35 (+8.06%) | 16,494,809 |
16 Apr 2024 | CNY | 4.7 | 4.75 | 4.34 | 4.34 | 4.34 | -0.48 (-9.96%) | 16,334,200 |
15 Apr 2024 | CNY | 5.15 | 5.17 | 4.73 | 4.82 | 4.82 | -0.25 (-4.93%) | 14,336,568 |
12 Apr 2024 | CNY | 5.11 | 5.18 | 5.05 | 5.07 | 5.07 | -0.07 (-1.36%) | 6,222,500 |
11 Apr 2024 | CNY | 5.03 | 5.22 | 5.02 | 5.14 | 5.14 | +0.06 (+1.18%) | 9,127,965 |
10 Apr 2024 | CNY | 5.2 | 5.22 | 5.04 | 5.08 | 5.08 | -0.15 (-2.87%) | 7,923,800 |
9 Apr 2024 | CNY | 5.1 | 5.23 | 5.09 | 5.23 | 5.23 | +0.16 (+3.16%) | 7,999,800 |
8 Apr 2024 | CNY | 5.16 | 5.24 | 5.06 | 5.07 | 5.07 | -0.14 (-2.69%) | 8,366,315 |
3 Apr 2024 | CNY | 5.28 | 5.32 | 5.16 | 5.21 | 5.21 | -0.06 (-1.14%) | 6,658,500 |
2 Apr 2024 | CNY | 5.23 | 5.29 | 5.18 | 5.27 | 5.27 | +0.05 (+0.96%) | 8,832,546 |
1 Apr 2024 | CNY | 5.15 | 5.23 | 5.13 | 5.22 | 5.22 | +0.1 (+1.95%) | 8,359,460 |
29 Mar 2024 | CNY | 5.03 | 5.12 | 5.01 | 5.12 | 5.12 | +0.1 (+1.99%) | 3,596,329 |