Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | CNY | 5.35 | 5.47 | 5.32 | 5.44 | 5.44 | -0.17 (-3.03%) | 61,783,341 |
25 Jun 2024 | CNY | 5.53 | 5.75 | 5.51 | 5.61 | 5.61 | +0.06 (+1.08%) | 15,027,344 |
24 Jun 2024 | CNY | 5.65 | 5.68 | 5.46 | 5.55 | 5.55 | -0.15 (-2.63%) | 10,504,700 |
21 Jun 2024 | CNY | 5.67 | 5.74 | 5.63 | 5.7 | 5.7 | +0.02 (+0.35%) | 4,962,375 |
20 Jun 2024 | CNY | 5.82 | 5.85 | 5.64 | 5.68 | 5.68 | -0.14 (-2.41%) | 8,556,600 |
19 Jun 2024 | CNY | 5.9 | 5.94 | 5.82 | 5.82 | 5.82 | -0.08 (-1.36%) | 7,449,750 |
18 Jun 2024 | CNY | 5.8 | 5.91 | 5.78 | 5.9 | 5.9 | +0.12 (+2.08%) | 8,968,375 |
17 Jun 2024 | CNY | 5.84 | 5.89 | 5.75 | 5.78 | 5.78 | -0.08 (-1.37%) | 8,520,875 |
14 Jun 2024 | CNY | 5.91 | 5.92 | 5.77 | 5.86 | 5.86 | -0.03 (-0.51%) | 10,058,100 |
13 Jun 2024 | CNY | 5.95 | 5.98 | 5.84 | 5.89 | 5.89 | -0.06 (-1.01%) | 9,663,372 |
12 Jun 2024 | CNY | 5.92 | 6 | 5.88 | 5.95 | 5.95 | +0.02 (+0.34%) | 10,625,575 |
11 Jun 2024 | CNY | 6.07 | 6.08 | 5.87 | 5.93 | 5.93 | -0.13 (-2.15%) | 8,585,101 |
7 Jun 2024 | CNY | 5.95 | 6.08 | 5.93 | 6.06 | 6.06 | +0.18 (+3.06%) | 11,984,320 |
6 Jun 2024 | CNY | 6.06 | 6.09 | 5.84 | 5.88 | 5.88 | -0.12 (-2%) | 15,589,225 |
5 Jun 2024 | CNY | 6.27 | 6.27 | 6 | 6 | 6 | -0.27 (-4.31%) | 17,657,112 |
4 Jun 2024 | CNY | 6.26 | 6.3 | 6.18 | 6.27 | 6.27 | -0.04 (-0.63%) | 10,302,220 |
3 Jun 2024 | CNY | 6.46 | 6.47 | 6.25 | 6.31 | 6.31 | -0.16 (-2.47%) | 11,000,900 |
31 May 2024 | CNY | 6.44 | 6.55 | 6.44 | 6.47 | 6.47 | +0.03 (+0.47%) | 8,543,050 |
30 May 2024 | CNY | 6.49 | 6.52 | 6.42 | 6.44 | 6.44 | -0.05 (-0.77%) | 9,251,425 |
29 May 2024 | CNY | 6.5 | 6.57 | 6.45 | 6.49 | 6.49 | -0.05 (-0.76%) | 7,602,825 |
28 May 2024 | CNY | 6.7 | 6.72 | 6.53 | 6.54 | 6.54 | -0.19 (-2.82%) | 11,664,000 |
27 May 2024 | CNY | 6.63 | 6.75 | 6.62 | 6.73 | 6.73 | +0.13 (+1.97%) | 11,748,511 |
24 May 2024 | CNY | 6.58 | 6.71 | 6.54 | 6.6 | 6.6 | 0.0 (0.0%) | 9,875,425 |
23 May 2024 | CNY | 6.66 | 6.72 | 6.54 | 6.6 | 6.6 | -0.09 (-1.35%) | 11,515,800 |
22 May 2024 | CNY | 6.78 | 6.85 | 6.68 | 6.69 | 6.69 | -0.13 (-1.91%) | 13,982,176 |
21 May 2024 | CNY | 6.93 | 6.93 | 6.8 | 6.82 | 6.82 | -0.09 (-1.30%) | 12,165,481 |
20 May 2024 | CNY | 6.91 | 6.97 | 6.85 | 6.91 | 6.91 | +0.01 (+0.14%) | 13,679,026 |
17 May 2024 | CNY | 7.01 | 7.1 | 6.82 | 6.9 | 6.9 | -0.16 (-2.27%) | 24,046,525 |
16 May 2024 | CNY | 7.12 | 7.18 | 7.03 | 7.06 | 7.06 | -0.08 (-1.12%) | 19,265,650 |
15 May 2024 | CNY | 7.25 | 7.33 | 7.12 | 7.14 | 7.14 | -0.11 (-1.52%) | 19,793,775 |