Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2024 | CNY | 5.35 | 5.46 | 5.29 | 5.42 | 5.42 | +0.1 (+1.88%) | 7,916,855 |
20 Jun 2024 | CNY | 5.75 | 5.75 | 5.29 | 5.32 | 5.32 | -0.27 (-4.83%) | 15,194,814 |
19 Jun 2024 | CNY | 5.66 | 5.69 | 5.58 | 5.59 | 5.59 | -0.04 (-0.71%) | 7,406,819 |
18 Jun 2024 | CNY | 5.44 | 5.64 | 5.42 | 5.63 | 5.63 | +0.19 (+3.49%) | 8,900,220 |
17 Jun 2024 | CNY | 5.42 | 5.52 | 5.41 | 5.44 | 5.44 | -0.01 (-0.18%) | 5,895,710 |
14 Jun 2024 | CNY | 5.4 | 5.48 | 5.36 | 5.45 | 5.45 | +0.03 (+0.55%) | 6,258,274 |
13 Jun 2024 | CNY | 5.48 | 5.48 | 5.4 | 5.42 | 5.42 | -0.04 (-0.73%) | 4,240,714 |
12 Jun 2024 | CNY | 5.45 | 5.52 | 5.4 | 5.46 | 5.46 | +0.01 (+0.18%) | 5,483,592 |
11 Jun 2024 | CNY | 5.4 | 5.48 | 5.36 | 5.45 | 5.45 | 0.0 (0.0%) | 7,330,522 |
7 Jun 2024 | CNY | 5.38 | 5.54 | 5.35 | 5.45 | 5.45 | +0.12 (+2.25%) | 6,780,800 |
6 Jun 2024 | CNY | 5.5 | 5.53 | 5.3 | 5.33 | 5.33 | -0.16 (-2.91%) | 9,458,741 |
5 Jun 2024 | CNY | 5.51 | 5.6 | 5.48 | 5.49 | 5.49 | -0.02 (-0.36%) | 8,565,131 |
4 Jun 2024 | CNY | 5.58 | 5.58 | 5.44 | 5.51 | 5.51 | -0.01 (-0.18%) | 7,351,391 |
3 Jun 2024 | CNY | 5.63 | 5.66 | 5.47 | 5.52 | 5.52 | -0.09 (-1.60%) | 9,982,562 |
31 May 2024 | CNY | 5.63 | 5.7 | 5.59 | 5.61 | 5.61 | +0.01 (+0.18%) | 6,801,690 |
30 May 2024 | CNY | 5.63 | 5.7 | 5.55 | 5.6 | 5.6 | -0.03 (-0.53%) | 5,741,880 |
29 May 2024 | CNY | 5.55 | 5.66 | 5.55 | 5.63 | 5.63 | +0.03 (+0.54%) | 5,897,641 |
28 May 2024 | CNY | 5.7 | 5.72 | 5.59 | 5.6 | 5.6 | -0.12 (-2.10%) | 5,876,900 |
27 May 2024 | CNY | 5.62 | 5.73 | 5.57 | 5.72 | 5.72 | +0.12 (+2.14%) | 6,820,420 |
24 May 2024 | CNY | 5.58 | 5.68 | 5.57 | 5.6 | 5.6 | 0.0 (0.0%) | 6,121,800 |
23 May 2024 | CNY | 5.71 | 5.72 | 5.56 | 5.6 | 5.6 | -0.12 (-2.10%) | 7,097,650 |
22 May 2024 | CNY | 5.78 | 5.79 | 5.71 | 5.72 | 5.72 | -0.05 (-0.87%) | 4,954,455 |
21 May 2024 | CNY | 5.82 | 5.86 | 5.73 | 5.77 | 5.77 | -0.07 (-1.20%) | 6,112,945 |
20 May 2024 | CNY | 5.76 | 5.87 | 5.7 | 5.84 | 5.84 | +0.08 (+1.39%) | 9,424,940 |
17 May 2024 | CNY | 5.72 | 5.77 | 5.68 | 5.76 | 5.76 | +0.04 (+0.70%) | 6,901,457 |
16 May 2024 | CNY | 5.75 | 5.79 | 5.69 | 5.72 | 5.72 | -0.02 (-0.35%) | 6,727,560 |
15 May 2024 | CNY | 5.83 | 5.84 | 5.72 | 5.74 | 5.74 | -0.08 (-1.37%) | 5,858,540 |
14 May 2024 | CNY | 5.75 | 5.86 | 5.7 | 5.82 | 5.82 | +0.1 (+1.75%) | 7,811,080 |
13 May 2024 | CNY | 5.79 | 5.83 | 5.7 | 5.72 | 5.72 | -0.11 (-1.89%) | 12,114,021 |
10 May 2024 | CNY | 5.86 | 5.88 | 5.78 | 5.83 | 5.83 | -0.01 (-0.17%) | 6,471,900 |