Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 5.73 | 5.8 | 5.53 | 5.54 | 5.54 | -0.18 (-3.15%) | 10,671,700 |
23 May 2024 | CNY | 5.67 | 5.85 | 5.57 | 5.72 | 5.72 | +0.05 (+0.88%) | 16,145,516 |
22 May 2024 | CNY | 5.74 | 5.79 | 5.6 | 5.67 | 5.67 | -0.05 (-0.87%) | 13,031,430 |
21 May 2024 | CNY | 5.82 | 5.83 | 5.71 | 5.72 | 5.72 | -0.1 (-1.72%) | 5,873,048 |
20 May 2024 | CNY | 5.84 | 5.86 | 5.73 | 5.82 | 5.82 | -0.01 (-0.17%) | 9,849,334 |
17 May 2024 | CNY | 5.86 | 5.91 | 5.8 | 5.83 | 5.83 | -0.03 (-0.51%) | 13,895,066 |
16 May 2024 | CNY | 5.97 | 6.03 | 5.83 | 5.86 | 5.86 | -0.09 (-1.51%) | 10,958,010 |
15 May 2024 | CNY | 5.97 | 6.09 | 5.9 | 5.95 | 5.95 | -0.08 (-1.33%) | 12,602,900 |
14 May 2024 | CNY | 5.99 | 6.09 | 5.92 | 6.03 | 6.03 | +0.01 (+0.17%) | 12,619,982 |
13 May 2024 | CNY | 6.1 | 6.12 | 5.93 | 6.02 | 6.02 | -0.13 (-2.11%) | 15,970,060 |
10 May 2024 | CNY | 6.08 | 6.23 | 6.06 | 6.15 | 6.15 | +0.09 (+1.49%) | 22,425,569 |
9 May 2024 | CNY | 5.87 | 6.13 | 5.87 | 6.06 | 6.06 | +0.15 (+2.54%) | 14,105,558 |
8 May 2024 | CNY | 6.06 | 6.07 | 5.89 | 5.91 | 5.91 | -0.16 (-2.64%) | 14,071,077 |
7 May 2024 | CNY | 6.03 | 6.23 | 6 | 6.07 | 6.07 | +0.03 (+0.50%) | 20,382,524 |
6 May 2024 | CNY | 5.78 | 6.04 | 5.76 | 6.04 | 6.04 | +0.31 (+5.41%) | 25,539,402 |
30 Apr 2024 | CNY | 5.85 | 5.89 | 5.72 | 5.73 | 5.73 | -0.12 (-2.05%) | 12,239,280 |
29 Apr 2024 | CNY | 5.9 | 6 | 5.8 | 5.85 | 5.85 | -0.12 (-2.01%) | 20,155,200 |
26 Apr 2024 | CNY | 5.9 | 6.08 | 5.83 | 5.97 | 5.97 | +0.01 (+0.17%) | 19,433,886 |
25 Apr 2024 | CNY | 5.76 | 6.05 | 5.68 | 5.96 | 5.96 | +0.17 (+2.94%) | 20,839,094 |
24 Apr 2024 | CNY | 5.65 | 5.93 | 5.63 | 5.79 | 5.79 | +0.1 (+1.76%) | 15,096,151 |
23 Apr 2024 | CNY | 5.64 | 5.72 | 5.54 | 5.69 | 5.69 | +0.05 (+0.89%) | 11,124,974 |
22 Apr 2024 | CNY | 5.85 | 5.85 | 5.62 | 5.64 | 5.64 | -0.19 (-3.26%) | 11,295,514 |
19 Apr 2024 | CNY | 5.89 | 6.02 | 5.75 | 5.83 | 5.83 | -0.12 (-2.02%) | 16,098,899 |
18 Apr 2024 | CNY | 5.97 | 6.03 | 5.83 | 5.95 | 5.95 | +0.04 (+0.68%) | 18,017,215 |
17 Apr 2024 | CNY | 5.46 | 5.98 | 5.45 | 5.91 | 5.91 | +0.45 (+8.24%) | 28,164,786 |
16 Apr 2024 | CNY | 6.01 | 6.07 | 5.46 | 5.46 | 5.46 | -0.61 (-10.05%) | 26,981,169 |
15 Apr 2024 | CNY | 6.19 | 6.29 | 5.95 | 6.07 | 6.07 | -0.07 (-1.14%) | 24,971,799 |
12 Apr 2024 | CNY | 6.18 | 6.22 | 6.1 | 6.14 | 6.14 | -0.05 (-0.81%) | 19,188,169 |
11 Apr 2024 | CNY | 6.19 | 6.24 | 6.12 | 6.19 | 6.19 | -0.01 (-0.16%) | 23,164,734 |
10 Apr 2024 | CNY | 6.33 | 6.42 | 6.09 | 6.2 | 6.2 | -0.13 (-2.05%) | 44,958,217 |