Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 6.75 | 6.82 | 6.64 | 6.78 | 6.78 | +0.14 (+2.11%) | 3,669,600 |
15 May 2024 | CNY | 6.72 | 6.76 | 6.55 | 6.64 | 6.64 | -0.06 (-0.90%) | 3,159,600 |
14 May 2024 | CNY | 6.61 | 6.78 | 6.6 | 6.7 | 6.7 | +0.12 (+1.82%) | 4,039,801 |
13 May 2024 | CNY | 6.8 | 6.84 | 6.56 | 6.58 | 6.58 | -0.26 (-3.80%) | 4,451,301 |
10 May 2024 | CNY | 7.08 | 7.17 | 6.81 | 6.84 | 6.84 | -0.26 (-3.66%) | 7,526,101 |
9 May 2024 | CNY | 6.88 | 7.15 | 6.76 | 7.1 | 7.1 | +0.19 (+2.75%) | 11,192,035 |
8 May 2024 | CNY | 6.88 | 7.03 | 6.76 | 6.91 | 6.91 | +0.02 (+0.29%) | 5,992,168 |
7 May 2024 | CNY | 6.7 | 6.9 | 6.68 | 6.89 | 6.89 | +0.17 (+2.53%) | 5,461,200 |
6 May 2024 | CNY | 6.5 | 6.73 | 6.5 | 6.72 | 6.72 | +0.28 (+4.35%) | 6,875,800 |
30 Apr 2024 | CNY | 6.46 | 6.56 | 6.34 | 6.44 | 6.44 | +0.01 (+0.16%) | 5,758,800 |
29 Apr 2024 | CNY | 6.21 | 6.44 | 6.21 | 6.43 | 6.43 | +0.17 (+2.72%) | 7,634,568 |
26 Apr 2024 | CNY | 6.23 | 6.3 | 6.11 | 6.26 | 6.26 | -0.3 (-4.57%) | 11,450,038 |
25 Apr 2024 | CNY | 6.4 | 6.57 | 6.32 | 6.56 | 6.56 | +0.15 (+2.34%) | 4,745,200 |
24 Apr 2024 | CNY | 6.31 | 6.45 | 6.27 | 6.41 | 6.41 | +0.11 (+1.75%) | 4,502,500 |
23 Apr 2024 | CNY | 6.06 | 6.36 | 6.06 | 6.3 | 6.3 | +0.23 (+3.79%) | 6,881,396 |
22 Apr 2024 | CNY | 6.23 | 6.3 | 6 | 6.07 | 6.07 | -0.18 (-2.88%) | 6,826,700 |
19 Apr 2024 | CNY | 6.24 | 6.4 | 6.21 | 6.25 | 6.25 | -0.04 (-0.64%) | 5,316,500 |
18 Apr 2024 | CNY | 6.45 | 6.48 | 6.26 | 6.29 | 6.29 | -0.12 (-1.87%) | 7,087,400 |
17 Apr 2024 | CNY | 5.86 | 6.41 | 5.8 | 6.41 | 6.41 | +0.51 (+8.64%) | 12,117,911 |
16 Apr 2024 | CNY | 6.54 | 6.55 | 5.9 | 5.9 | 5.9 | -0.65 (-9.92%) | 11,786,720 |
15 Apr 2024 | CNY | 7.05 | 7.07 | 6.44 | 6.55 | 6.55 | -0.61 (-8.52%) | 18,193,605 |
12 Apr 2024 | CNY | 7.5 | 7.5 | 7.1 | 7.16 | 7.16 | -0.3 (-4.02%) | 14,723,501 |
11 Apr 2024 | CNY | 7.57 | 7.62 | 7.35 | 7.46 | 7.46 | -0.26 (-3.37%) | 17,456,800 |
10 Apr 2024 | CNY | 7.94 | 8.27 | 7.49 | 7.72 | 7.72 | -0.22 (-2.77%) | 29,278,982 |
9 Apr 2024 | CNY | 7.2 | 7.94 | 7.15 | 7.94 | 7.94 | +0.72 (+9.97%) | 11,987,400 |
8 Apr 2024 | CNY | 7.67 | 7.68 | 7.18 | 7.22 | 7.22 | -0.4 (-5.25%) | 6,656,700 |
3 Apr 2024 | CNY | 7.59 | 7.7 | 7.49 | 7.62 | 7.62 | +0.07 (+0.93%) | 6,394,400 |
2 Apr 2024 | CNY | 7.56 | 7.65 | 7.51 | 7.55 | 7.55 | -0.01 (-0.13%) | 5,606,900 |
1 Apr 2024 | CNY | 7.57 | 7.57 | 7.4 | 7.56 | 7.56 | +0.1 (+1.34%) | 5,981,900 |
29 Mar 2024 | CNY | 7.44 | 7.5 | 7.25 | 7.46 | 7.46 | +0.03 (+0.40%) | 4,353,700 |