Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2024 | CNY | 4.92 | 5 | 4.87 | 4.88 | 4.88 | -0.09 (-1.81%) | 5,485,900 |
26 Jun 2024 | CNY | 4.84 | 4.98 | 4.8 | 4.97 | 4.97 | +0.13 (+2.69%) | 5,549,200 |
25 Jun 2024 | CNY | 4.79 | 4.9 | 4.79 | 4.84 | 4.84 | +0.05 (+1.04%) | 6,885,140 |
24 Jun 2024 | CNY | 4.93 | 4.98 | 4.71 | 4.79 | 4.79 | -0.19 (-3.82%) | 10,269,026 |
21 Jun 2024 | CNY | 4.92 | 5.02 | 4.91 | 4.98 | 4.98 | +0.03 (+0.61%) | 3,719,080 |
20 Jun 2024 | CNY | 5.04 | 5.06 | 4.93 | 4.95 | 4.95 | -0.1 (-1.98%) | 6,239,900 |
19 Jun 2024 | CNY | 5.16 | 5.17 | 5.04 | 5.05 | 5.05 | -0.08 (-1.56%) | 6,927,923 |
18 Jun 2024 | CNY | 5.12 | 5.18 | 5.1 | 5.13 | 5.13 | -0.08 (-1.54%) | 5,081,050 |
17 Jun 2024 | CNY | 5.21 | 5.27 | 5.19 | 5.21 | 5.21 | -0.02 (-0.38%) | 5,671,436 |
14 Jun 2024 | CNY | 5.18 | 5.24 | 5.16 | 5.23 | 5.23 | +0.02 (+0.38%) | 5,408,169 |
13 Jun 2024 | CNY | 5.35 | 5.38 | 5.19 | 5.21 | 5.21 | -0.13 (-2.43%) | 8,333,500 |
12 Jun 2024 | CNY | 5.3 | 5.37 | 5.3 | 5.34 | 5.34 | +0.02 (+0.38%) | 4,084,400 |
11 Jun 2024 | CNY | 5.4 | 5.42 | 5.28 | 5.32 | 5.32 | -0.09 (-1.66%) | 7,297,280 |
7 Jun 2024 | CNY | 5.3 | 5.42 | 5.3 | 5.41 | 5.41 | +0.12 (+2.27%) | 8,396,800 |
6 Jun 2024 | CNY | 5.45 | 5.49 | 5.27 | 5.29 | 5.29 | -0.18 (-3.29%) | 11,745,283 |
5 Jun 2024 | CNY | 5.56 | 5.59 | 5.45 | 5.47 | 5.47 | -0.13 (-2.32%) | 6,172,100 |
4 Jun 2024 | CNY | 5.58 | 5.62 | 5.52 | 5.6 | 5.6 | +0.02 (+0.36%) | 6,530,975 |
3 Jun 2024 | CNY | 5.6 | 5.61 | 5.52 | 5.58 | 5.58 | -0.02 (-0.36%) | 7,895,600 |
31 May 2024 | CNY | 5.62 | 5.63 | 5.57 | 5.6 | 5.6 | 0.0 (0.0%) | 4,158,400 |
30 May 2024 | CNY | 5.63 | 5.68 | 5.57 | 5.6 | 5.6 | -0.03 (-0.53%) | 4,381,900 |
29 May 2024 | CNY | 5.64 | 5.67 | 5.61 | 5.63 | 5.63 | -0.02 (-0.35%) | 4,179,055 |
28 May 2024 | CNY | 5.74 | 5.75 | 5.63 | 5.65 | 5.65 | -0.11 (-1.91%) | 5,084,188 |
27 May 2024 | CNY | 5.79 | 5.81 | 5.7 | 5.76 | 5.76 | 0.0 (0.0%) | 5,651,300 |
24 May 2024 | CNY | 5.73 | 5.83 | 5.71 | 5.76 | 5.76 | +0.03 (+0.52%) | 5,127,900 |
23 May 2024 | CNY | 5.85 | 5.87 | 5.71 | 5.73 | 5.73 | -0.14 (-2.39%) | 6,953,202 |
22 May 2024 | CNY | 5.92 | 5.92 | 5.85 | 5.87 | 5.87 | -0.02 (-0.34%) | 4,920,558 |
21 May 2024 | CNY | 5.94 | 5.96 | 5.87 | 5.89 | 5.89 | -0.04 (-0.67%) | 5,325,900 |
20 May 2024 | CNY | 5.87 | 5.98 | 5.87 | 5.93 | 5.93 | +0.03 (+0.51%) | 7,540,460 |
17 May 2024 | CNY | 5.84 | 5.91 | 5.81 | 5.9 | 5.9 | +0.06 (+1.03%) | 6,125,200 |
16 May 2024 | CNY | 5.88 | 5.92 | 5.84 | 5.84 | 5.84 | -0.04 (-0.68%) | 5,013,820 |