Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 7.35 | 7.45 | 7.09 | 7.29 | 7.29 | +0.22 (+3.11%) | 40,893,600 |
26 Sep 2024 | CNY | 6.69 | 7.15 | 6.66 | 7.07 | 7.07 | +0.28 (+4.12%) | 11,579,927 |
25 Sep 2024 | CNY | 6.64 | 7.1 | 6.61 | 6.79 | 6.79 | +0.2 (+3.03%) | 9,160,166 |
24 Sep 2024 | CNY | 6.55 | 6.6 | 6.33 | 6.59 | 6.59 | +0.15 (+2.33%) | 7,583,869 |
23 Sep 2024 | CNY | 6.65 | 6.65 | 6.41 | 6.44 | 6.44 | -0.22 (-3.30%) | 7,529,051 |
20 Sep 2024 | CNY | 6.54 | 6.75 | 6.43 | 6.66 | 6.66 | +0.02 (+0.30%) | 9,300,950 |
19 Sep 2024 | CNY | 6.5 | 6.68 | 6.39 | 6.64 | 6.64 | +0.14 (+2.15%) | 9,430,501 |
18 Sep 2024 | CNY | 6.59 | 6.59 | 6.31 | 6.5 | 6.5 | -0.09 (-1.37%) | 7,883,401 |
13 Sep 2024 | CNY | 6.51 | 6.7 | 6.39 | 6.59 | 6.59 | -0.01 (-0.15%) | 11,551,273 |
12 Sep 2024 | CNY | 6.58 | 7.15 | 6.47 | 6.6 | 6.6 | -0.3 (-4.35%) | 18,938,623 |
11 Sep 2024 | CNY | 6.22 | 6.9 | 6.19 | 6.9 | 6.9 | +0.63 (+10.05%) | 12,852,201 |
10 Sep 2024 | CNY | 6.23 | 6.31 | 6.1 | 6.27 | 6.27 | +0.04 (+0.64%) | 2,593,900 |
9 Sep 2024 | CNY | 6.08 | 6.35 | 5.96 | 6.23 | 6.23 | +0.15 (+2.47%) | 4,235,790 |
6 Sep 2024 | CNY | 6.21 | 6.24 | 6.02 | 6.08 | 6.08 | -0.1 (-1.62%) | 2,032,300 |
5 Sep 2024 | CNY | 5.96 | 6.19 | 5.96 | 6.18 | 6.18 | +0.22 (+3.69%) | 2,058,200 |
4 Sep 2024 | CNY | 6.11 | 6.18 | 5.94 | 5.96 | 5.96 | -0.14 (-2.30%) | 1,745,200 |
3 Sep 2024 | CNY | 6.1 | 6.22 | 6.04 | 6.1 | 6.1 | -0.01 (-0.16%) | 1,062,100 |
2 Sep 2024 | CNY | 6.35 | 6.38 | 6.09 | 6.11 | 6.11 | -0.11 (-1.77%) | 1,700,301 |
30 Aug 2024 | CNY | 6.27 | 6.35 | 6 | 6.22 | 6.22 | +0.19 (+3.15%) | 1,724,100 |
29 Aug 2024 | CNY | 5.95 | 6.08 | 5.85 | 6.03 | 6.03 | +0.08 (+1.34%) | 1,287,101 |
28 Aug 2024 | CNY | 5.93 | 6.13 | 5.79 | 5.95 | 5.95 | +0.03 (+0.51%) | 1,813,600 |
27 Aug 2024 | CNY | 6.05 | 6.17 | 5.89 | 5.92 | 5.92 | -0.13 (-2.15%) | 1,244,301 |
26 Aug 2024 | CNY | 6.1 | 6.22 | 5.85 | 6.05 | 6.05 | +0.16 (+2.72%) | 1,857,800 |
23 Aug 2024 | CNY | 6.13 | 6.15 | 5.85 | 5.89 | 5.89 | -0.3 (-4.85%) | 1,834,800 |
22 Aug 2024 | CNY | 6.34 | 6.35 | 6.1 | 6.19 | 6.19 | -0.07 (-1.12%) | 1,158,300 |
21 Aug 2024 | CNY | 6.18 | 6.3 | 6.01 | 6.26 | 6.26 | +0.11 (+1.79%) | 1,577,900 |
20 Aug 2024 | CNY | 6.27 | 6.33 | 6.09 | 6.15 | 6.15 | -0.13 (-2.07%) | 1,433,900 |
19 Aug 2024 | CNY | 6.38 | 6.45 | 6.22 | 6.28 | 6.28 | -0.11 (-1.72%) | 1,470,500 |
16 Aug 2024 | CNY | 6.55 | 6.56 | 6.37 | 6.39 | 6.39 | -0.12 (-1.84%) | 1,072,900 |
15 Aug 2024 | CNY | 6.39 | 6.55 | 6.27 | 6.51 | 6.51 | +0.13 (+2.04%) | 1,323,900 |