Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 6.13 | 6.32 | 6.1 | 6.24 | 6.24 | +0.2 (+3.31%) | 26,658,463 |
26 Sep 2024 | CNY | 5.93 | 6.04 | 5.9 | 6.04 | 6.04 | +0.12 (+2.03%) | 6,146,988 |
25 Sep 2024 | CNY | 5.95 | 6.03 | 5.9 | 5.92 | 5.92 | +0.04 (+0.68%) | 7,329,800 |
24 Sep 2024 | CNY | 5.77 | 5.88 | 5.75 | 5.88 | 5.88 | +0.14 (+2.44%) | 4,681,900 |
23 Sep 2024 | CNY | 5.74 | 5.77 | 5.71 | 5.74 | 5.74 | 0.0 (0.0%) | 1,917,500 |
20 Sep 2024 | CNY | 5.81 | 5.85 | 5.71 | 5.74 | 5.74 | -0.08 (-1.37%) | 2,435,900 |
19 Sep 2024 | CNY | 5.68 | 5.83 | 5.67 | 5.82 | 5.82 | +0.16 (+2.83%) | 4,086,442 |
18 Sep 2024 | CNY | 5.7 | 5.73 | 5.61 | 5.66 | 5.66 | -0.05 (-0.88%) | 2,301,400 |
13 Sep 2024 | CNY | 5.79 | 5.79 | 5.71 | 5.71 | 5.71 | -0.08 (-1.38%) | 2,005,088 |
12 Sep 2024 | CNY | 5.75 | 5.83 | 5.71 | 5.79 | 5.79 | +0.04 (+0.70%) | 2,341,888 |
11 Sep 2024 | CNY | 5.77 | 5.77 | 5.69 | 5.75 | 5.75 | -0.02 (-0.35%) | 2,077,100 |
10 Sep 2024 | CNY | 5.75 | 5.77 | 5.64 | 5.77 | 5.77 | +0.06 (+1.05%) | 2,754,009 |
9 Sep 2024 | CNY | 5.64 | 5.72 | 5.61 | 5.71 | 5.71 | +0.03 (+0.53%) | 2,229,300 |
6 Sep 2024 | CNY | 5.82 | 5.82 | 5.68 | 5.68 | 5.68 | -0.12 (-2.07%) | 2,384,500 |
5 Sep 2024 | CNY | 5.77 | 5.82 | 5.75 | 5.8 | 5.8 | +0.03 (+0.52%) | 2,124,900 |
4 Sep 2024 | CNY | 5.8 | 5.82 | 5.72 | 5.77 | 5.77 | 0.0 (0.0%) | 2,433,200 |
3 Sep 2024 | CNY | 5.81 | 5.83 | 5.71 | 5.77 | 5.77 | -0.01 (-0.17%) | 3,111,400 |
2 Sep 2024 | CNY | 5.86 | 5.9 | 5.78 | 5.78 | 5.78 | -0.1 (-1.70%) | 3,319,821 |
30 Aug 2024 | CNY | 5.84 | 5.93 | 5.8 | 5.88 | 5.88 | +0.05 (+0.86%) | 3,840,200 |
29 Aug 2024 | CNY | 5.78 | 5.85 | 5.75 | 5.83 | 5.83 | +0.04 (+0.69%) | 3,245,800 |
28 Aug 2024 | CNY | 5.63 | 5.83 | 5.63 | 5.79 | 5.79 | +0.11 (+1.94%) | 4,013,388 |
27 Aug 2024 | CNY | 5.78 | 5.87 | 5.67 | 5.68 | 5.68 | -0.17 (-2.91%) | 4,776,100 |
26 Aug 2024 | CNY | 5.78 | 5.9 | 5.72 | 5.85 | 5.85 | +0.22 (+3.91%) | 6,373,224 |
23 Aug 2024 | CNY | 5.62 | 5.66 | 5.53 | 5.63 | 5.63 | -0.01 (-0.18%) | 2,409,024 |
22 Aug 2024 | CNY | 5.7 | 5.74 | 5.63 | 5.64 | 5.64 | -0.05 (-0.88%) | 2,618,700 |
21 Aug 2024 | CNY | 5.81 | 5.82 | 5.68 | 5.69 | 5.69 | -0.12 (-2.07%) | 4,219,600 |
20 Aug 2024 | CNY | 6.02 | 6.02 | 5.8 | 5.81 | 5.81 | -0.17 (-2.84%) | 4,911,500 |
19 Aug 2024 | CNY | 5.99 | 6.05 | 5.97 | 5.98 | 5.98 | -0.02 (-0.33%) | 1,946,730 |
16 Aug 2024 | CNY | 6.12 | 6.12 | 6 | 6 | 6 | -0.08 (-1.32%) | 2,960,700 |
15 Aug 2024 | CNY | 6.03 | 6.11 | 5.98 | 6.08 | 6.08 | +0.04 (+0.66%) | 4,048,700 |