Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 5.72 | 5.72 | 5.58 | 5.68 | 5.68 | +0.02 (+0.35%) | 2,479,900 |
20 May 2024 | CNY | 5.77 | 5.82 | 5.64 | 5.66 | 5.66 | -0.12 (-2.08%) | 3,574,740 |
17 May 2024 | CNY | 5.69 | 5.8 | 5.64 | 5.78 | 5.78 | +0.1 (+1.76%) | 3,101,300 |
16 May 2024 | CNY | 5.66 | 5.72 | 5.62 | 5.68 | 5.68 | +0.02 (+0.35%) | 3,082,900 |
15 May 2024 | CNY | 5.53 | 5.7 | 5.53 | 5.66 | 5.66 | +0.05 (+0.89%) | 3,371,020 |
14 May 2024 | CNY | 5.31 | 5.63 | 5.29 | 5.61 | 5.61 | +0.26 (+4.86%) | 4,276,560 |
13 May 2024 | CNY | 5.45 | 5.45 | 5.22 | 5.35 | 5.35 | -0.09 (-1.65%) | 3,551,697 |
10 May 2024 | CNY | 5.48 | 5.54 | 5.38 | 5.44 | 5.44 | -0.04 (-0.73%) | 2,429,600 |
9 May 2024 | CNY | 5.34 | 5.55 | 5.34 | 5.48 | 5.48 | +0.05 (+0.92%) | 2,878,540 |
8 May 2024 | CNY | 5.58 | 5.58 | 5.4 | 5.43 | 5.43 | -0.15 (-2.69%) | 3,260,280 |
7 May 2024 | CNY | 5.48 | 5.58 | 5.42 | 5.58 | 5.58 | +0.13 (+2.39%) | 4,000,780 |
6 May 2024 | CNY | 5.39 | 5.5 | 5.35 | 5.45 | 5.45 | +0.11 (+2.06%) | 5,544,972 |
30 Apr 2024 | CNY | 5.45 | 5.62 | 5.32 | 5.34 | 5.34 | -0.42 (-7.29%) | 7,646,940 |
29 Apr 2024 | CNY | 5.36 | 5.77 | 5.31 | 5.76 | 5.76 | +0.39 (+7.26%) | 6,211,420 |
26 Apr 2024 | CNY | 5.37 | 5.47 | 5.32 | 5.37 | 5.37 | -0.04 (-0.74%) | 4,190,672 |
25 Apr 2024 | CNY | 5.38 | 5.45 | 5.31 | 5.41 | 5.41 | +0.05 (+0.93%) | 2,592,627 |
24 Apr 2024 | CNY | 5.21 | 5.38 | 5.2 | 5.36 | 5.36 | +0.16 (+3.08%) | 3,014,367 |
23 Apr 2024 | CNY | 5.09 | 5.28 | 5.09 | 5.2 | 5.2 | +0.14 (+2.77%) | 4,484,680 |
22 Apr 2024 | CNY | 5.1 | 5.17 | 4.9 | 5.06 | 5.06 | -0.02 (-0.39%) | 3,968,067 |
19 Apr 2024 | CNY | 5.17 | 5.24 | 5.06 | 5.08 | 5.08 | -0.11 (-2.12%) | 3,834,267 |
18 Apr 2024 | CNY | 5.46 | 5.46 | 5.09 | 5.19 | 5.19 | -0.08 (-1.52%) | 6,970,300 |
17 Apr 2024 | CNY | 4.84 | 5.27 | 4.84 | 5.27 | 5.27 | +0.48 (+10.02%) | 3,483,500 |
16 Apr 2024 | CNY | 5.29 | 5.34 | 4.79 | 4.79 | 4.79 | -0.49 (-9.28%) | 9,039,106 |
15 Apr 2024 | CNY | 5.82 | 5.85 | 5.27 | 5.28 | 5.28 | -0.57 (-9.74%) | 9,519,900 |
12 Apr 2024 | CNY | 5.79 | 5.94 | 5.79 | 5.85 | 5.85 | +0.03 (+0.52%) | 3,724,933 |
11 Apr 2024 | CNY | 5.7 | 5.95 | 5.7 | 5.82 | 5.82 | +0.06 (+1.04%) | 4,674,340 |
10 Apr 2024 | CNY | 5.92 | 5.93 | 5.7 | 5.76 | 5.76 | -0.17 (-2.87%) | 4,100,246 |
9 Apr 2024 | CNY | 5.77 | 5.97 | 5.75 | 5.93 | 5.93 | +0.09 (+1.54%) | 3,941,220 |
8 Apr 2024 | CNY | 5.94 | 6.04 | 5.8 | 5.84 | 5.84 | -0.12 (-2.01%) | 6,040,000 |
3 Apr 2024 | CNY | 5.98 | 6.11 | 5.88 | 5.96 | 5.96 | +0.01 (+0.17%) | 5,870,146 |