Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 5.94 | 5.98 | 5.82 | 5.83 | 5.83 | -0.13 (-2.18%) | 25,003,025 |
13 May 2024 | CNY | 5.77 | 6.06 | 5.77 | 5.96 | 5.96 | +0.16 (+2.76%) | 51,840,225 |
10 May 2024 | CNY | 5.82 | 5.87 | 5.73 | 5.8 | 5.8 | -0.01 (-0.17%) | 27,988,958 |
9 May 2024 | CNY | 5.69 | 5.83 | 5.57 | 5.81 | 5.81 | +0.23 (+4.12%) | 37,266,365 |
8 May 2024 | CNY | 5.67 | 5.69 | 5.57 | 5.58 | 5.58 | -0.06 (-1.06%) | 17,545,373 |
7 May 2024 | CNY | 5.74 | 5.85 | 5.61 | 5.64 | 5.64 | -0.11 (-1.91%) | 32,306,666 |
6 May 2024 | CNY | 5.43 | 5.77 | 5.43 | 5.75 | 5.75 | +0.35 (+6.48%) | 53,948,309 |
30 Apr 2024 | CNY | 5.42 | 5.49 | 5.35 | 5.4 | 5.4 | -0.05 (-0.92%) | 39,109,572 |
29 Apr 2024 | CNY | 5.51 | 5.53 | 5.29 | 5.45 | 5.45 | -0.11 (-1.98%) | 76,045,545 |
26 Apr 2024 | CNY | 5.67 | 5.79 | 5.52 | 5.56 | 5.56 | -0.12 (-2.11%) | 57,545,931 |
25 Apr 2024 | CNY | 5.75 | 5.79 | 5.6 | 5.68 | 5.68 | -0.07 (-1.22%) | 27,940,553 |
24 Apr 2024 | CNY | 5.74 | 5.81 | 5.7 | 5.75 | 5.75 | +0.02 (+0.35%) | 28,263,735 |
23 Apr 2024 | CNY | 5.85 | 5.88 | 5.7 | 5.73 | 5.73 | -0.12 (-2.05%) | 35,595,209 |
22 Apr 2024 | CNY | 6.04 | 6.12 | 5.8 | 5.85 | 5.85 | -0.22 (-3.62%) | 41,833,608 |
19 Apr 2024 | CNY | 5.98 | 6.28 | 5.95 | 6.07 | 6.07 | +0.13 (+2.19%) | 45,554,343 |
18 Apr 2024 | CNY | 5.99 | 6.08 | 5.89 | 5.94 | 5.94 | -0.07 (-1.16%) | 32,075,442 |
17 Apr 2024 | CNY | 5.96 | 6.05 | 5.86 | 6.01 | 6.01 | +0.09 (+1.52%) | 30,060,870 |
16 Apr 2024 | CNY | 5.98 | 6.06 | 5.84 | 5.92 | 5.92 | -0.09 (-1.50%) | 39,515,712 |
15 Apr 2024 | CNY | 5.8 | 6.12 | 5.76 | 6.01 | 6.01 | +0.22 (+3.80%) | 56,254,483 |
12 Apr 2024 | CNY | 5.65 | 5.85 | 5.65 | 5.79 | 5.79 | +0.11 (+1.94%) | 40,839,305 |
11 Apr 2024 | CNY | 5.43 | 5.72 | 5.4 | 5.68 | 5.68 | +0.22 (+4.03%) | 42,261,219 |
10 Apr 2024 | CNY | 5.47 | 5.5 | 5.42 | 5.46 | 5.46 | 0.0 (0.0%) | 24,438,685 |
9 Apr 2024 | CNY | 5.43 | 5.48 | 5.39 | 5.46 | 5.46 | -0.01 (-0.18%) | 19,944,728 |
8 Apr 2024 | CNY | 5.53 | 5.53 | 5.35 | 5.47 | 5.47 | -0.09 (-1.62%) | 27,275,726 |
3 Apr 2024 | CNY | 5.55 | 5.67 | 5.51 | 5.56 | 5.56 | -0.01 (-0.18%) | 20,428,647 |
2 Apr 2024 | CNY | 5.65 | 5.72 | 5.52 | 5.57 | 5.57 | -0.07 (-1.24%) | 25,323,433 |
1 Apr 2024 | CNY | 5.68 | 5.69 | 5.55 | 5.64 | 5.64 | +0.01 (+0.18%) | 28,391,600 |
29 Mar 2024 | CNY | 5.48 | 5.63 | 5.45 | 5.63 | 5.63 | +0.14 (+2.55%) | 12,309,922 |
28 Mar 2024 | CNY | 5.46 | 5.53 | 5.42 | 5.49 | 5.49 | +0.01 (+0.18%) | 30,930,373 |
27 Mar 2024 | CNY | 5.32 | 5.58 | 5.31 | 5.48 | 5.48 | +0.16 (+3.01%) | 62,866,011 |