Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 6.43 | 6.43 | 6.28 | 6.34 | 6.34 | +0.01 (+0.16%) | 11,384,257 |
14 May 2024 | CNY | 6.3 | 6.37 | 6.3 | 6.33 | 6.33 | +0.01 (+0.16%) | 9,542,638 |
13 May 2024 | CNY | 6.49 | 6.49 | 6.3 | 6.32 | 6.32 | -0.16 (-2.47%) | 17,944,236 |
10 May 2024 | CNY | 6.43 | 6.5 | 6.35 | 6.48 | 6.48 | +0.06 (+0.93%) | 13,329,340 |
9 May 2024 | CNY | 6.38 | 6.5 | 6.38 | 6.42 | 6.42 | +0.05 (+0.78%) | 16,719,302 |
8 May 2024 | CNY | 6.43 | 6.44 | 6.36 | 6.37 | 6.37 | -0.06 (-0.93%) | 10,291,051 |
7 May 2024 | CNY | 6.42 | 6.5 | 6.34 | 6.43 | 6.43 | +0.01 (+0.16%) | 18,200,479 |
6 May 2024 | CNY | 6.46 | 6.5 | 6.41 | 6.42 | 6.42 | -0.02 (-0.31%) | 23,864,133 |
30 Apr 2024 | CNY | 6.88 | 6.9 | 6.4 | 6.44 | 6.44 | -0.56 (-8.00%) | 36,645,753 |
29 Apr 2024 | CNY | 6.68 | 7.02 | 6.62 | 7 | 7 | +0.34 (+5.11%) | 19,961,641 |
26 Apr 2024 | CNY | 6.53 | 6.68 | 6.47 | 6.66 | 6.66 | +0.1 (+1.52%) | 9,638,419 |
25 Apr 2024 | CNY | 6.48 | 6.59 | 6.43 | 6.56 | 6.56 | +0.02 (+0.31%) | 6,893,526 |
24 Apr 2024 | CNY | 6.51 | 6.62 | 6.45 | 6.54 | 6.54 | +0.08 (+1.24%) | 8,213,302 |
23 Apr 2024 | CNY | 6.67 | 6.73 | 6.44 | 6.46 | 6.46 | -0.25 (-3.73%) | 14,347,750 |
22 Apr 2024 | CNY | 6.71 | 6.81 | 6.66 | 6.71 | 6.71 | -0.03 (-0.45%) | 8,998,640 |
19 Apr 2024 | CNY | 6.68 | 6.85 | 6.67 | 6.74 | 6.74 | +0.01 (+0.15%) | 8,984,519 |
18 Apr 2024 | CNY | 6.8 | 6.86 | 6.72 | 6.73 | 6.73 | -0.07 (-1.03%) | 10,138,512 |
17 Apr 2024 | CNY | 6.61 | 6.8 | 6.6 | 6.8 | 6.8 | +0.2 (+3.03%) | 11,855,121 |
16 Apr 2024 | CNY | 6.71 | 6.77 | 6.55 | 6.6 | 6.6 | -0.14 (-2.08%) | 11,372,533 |
15 Apr 2024 | CNY | 6.65 | 6.81 | 6.53 | 6.74 | 6.74 | +0.13 (+1.97%) | 12,961,290 |
12 Apr 2024 | CNY | 6.79 | 6.85 | 6.6 | 6.61 | 6.61 | -0.19 (-2.79%) | 11,087,014 |
11 Apr 2024 | CNY | 6.7 | 6.89 | 6.68 | 6.8 | 6.8 | +0.02 (+0.29%) | 8,696,916 |
10 Apr 2024 | CNY | 6.9 | 6.96 | 6.74 | 6.78 | 6.78 | -0.12 (-1.74%) | 10,334,182 |
9 Apr 2024 | CNY | 6.88 | 6.94 | 6.83 | 6.9 | 6.9 | +0.02 (+0.29%) | 8,208,964 |
8 Apr 2024 | CNY | 6.92 | 6.96 | 6.86 | 6.88 | 6.88 | -0.08 (-1.15%) | 11,298,566 |
3 Apr 2024 | CNY | 6.95 | 7.05 | 6.88 | 6.96 | 6.96 | -0.01 (-0.14%) | 12,508,374 |
2 Apr 2024 | CNY | 6.98 | 7.08 | 6.94 | 6.97 | 6.97 | 0.0 (0.0%) | 15,516,969 |
1 Apr 2024 | CNY | 6.8 | 7.02 | 6.78 | 6.97 | 6.97 | +0.14 (+2.05%) | 23,208,007 |
29 Mar 2024 | CNY | 7 | 7.01 | 6.83 | 6.83 | 6.83 | -0.24 (-3.39%) | 14,076,431 |
28 Mar 2024 | CNY | 7.37 | 7.43 | 6.88 | 7.07 | 7.07 | -0.31 (-4.20%) | 52,273,302 |