Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 5.49 | 5.62 | 5.47 | 5.59 | 5.59 | +0.14 (+2.57%) | 5,589,000 |
13 May 2024 | CNY | 5.52 | 5.58 | 5.42 | 5.45 | 5.45 | -0.14 (-2.50%) | 6,148,600 |
10 May 2024 | CNY | 5.69 | 5.74 | 5.55 | 5.59 | 5.59 | -0.07 (-1.24%) | 5,726,000 |
9 May 2024 | CNY | 5.6 | 5.7 | 5.56 | 5.66 | 5.66 | +0.1 (+1.80%) | 5,523,500 |
8 May 2024 | CNY | 5.68 | 5.69 | 5.55 | 5.56 | 5.56 | -0.13 (-2.28%) | 6,412,200 |
7 May 2024 | CNY | 5.69 | 5.8 | 5.65 | 5.69 | 5.69 | +0.01 (+0.18%) | 7,225,400 |
6 May 2024 | CNY | 5.61 | 5.7 | 5.61 | 5.68 | 5.68 | +0.1 (+1.79%) | 6,938,832 |
30 Apr 2024 | CNY | 5.7 | 5.7 | 5.48 | 5.58 | 5.58 | -0.1 (-1.76%) | 10,961,172 |
29 Apr 2024 | CNY | 5.55 | 5.72 | 5.53 | 5.68 | 5.68 | +0.16 (+2.90%) | 8,457,200 |
26 Apr 2024 | CNY | 5.33 | 5.54 | 5.33 | 5.52 | 5.52 | +0.18 (+3.37%) | 8,923,440 |
25 Apr 2024 | CNY | 5.36 | 5.44 | 5.32 | 5.34 | 5.34 | -0.06 (-1.11%) | 7,574,600 |
24 Apr 2024 | CNY | 5.25 | 5.42 | 5.2 | 5.4 | 5.4 | +0.17 (+3.25%) | 9,376,364 |
23 Apr 2024 | CNY | 5.13 | 5.27 | 5.13 | 5.23 | 5.23 | +0.09 (+1.75%) | 8,442,900 |
22 Apr 2024 | CNY | 5.17 | 5.2 | 4.99 | 5.14 | 5.14 | -0.06 (-1.15%) | 7,624,100 |
19 Apr 2024 | CNY | 5.21 | 5.28 | 5.15 | 5.2 | 5.2 | -0.05 (-0.95%) | 8,199,500 |
18 Apr 2024 | CNY | 5.4 | 5.4 | 5.16 | 5.25 | 5.25 | -0.1 (-1.87%) | 17,679,863 |
17 Apr 2024 | CNY | 5.03 | 5.35 | 5.03 | 5.35 | 5.35 | +0.49 (+10.08%) | 10,154,299 |
16 Apr 2024 | CNY | 5.36 | 5.36 | 4.86 | 4.86 | 4.86 | -0.51 (-9.50%) | 17,227,760 |
15 Apr 2024 | CNY | 5.63 | 5.7 | 5.25 | 5.37 | 5.37 | -0.3 (-5.29%) | 12,081,500 |
12 Apr 2024 | CNY | 5.77 | 5.78 | 5.64 | 5.67 | 5.67 | -0.1 (-1.73%) | 7,509,620 |
11 Apr 2024 | CNY | 5.55 | 5.85 | 5.53 | 5.77 | 5.77 | +0.15 (+2.67%) | 9,203,560 |
10 Apr 2024 | CNY | 5.78 | 5.78 | 5.58 | 5.62 | 5.62 | -0.17 (-2.94%) | 7,190,800 |
9 Apr 2024 | CNY | 5.75 | 5.8 | 5.65 | 5.79 | 5.79 | +0.09 (+1.58%) | 7,038,900 |
8 Apr 2024 | CNY | 5.85 | 5.85 | 5.65 | 5.7 | 5.7 | -0.16 (-2.73%) | 9,459,700 |
3 Apr 2024 | CNY | 6.07 | 6.08 | 5.78 | 5.86 | 5.86 | -0.21 (-3.46%) | 12,653,000 |
2 Apr 2024 | CNY | 6.25 | 6.26 | 6.03 | 6.07 | 6.07 | -0.2 (-3.19%) | 11,927,427 |
1 Apr 2024 | CNY | 6.09 | 6.27 | 6.09 | 6.27 | 6.27 | +0.18 (+2.96%) | 13,819,520 |
29 Mar 2024 | CNY | 6.14 | 6.19 | 6 | 6.09 | 6.09 | -0.07 (-1.14%) | 7,088,780 |
28 Mar 2024 | CNY | 5.92 | 6.25 | 5.9 | 6.16 | 6.16 | +0.19 (+3.18%) | 16,780,307 |
27 Mar 2024 | CNY | 6.17 | 6.35 | 5.96 | 5.97 | 5.97 | -0.23 (-3.71%) | 18,968,000 |