Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 6.52 | 6.57 | 6.44 | 6.44 | 6.44 | -0.08 (-1.23%) | 6,571,700 |
23 May 2024 | CNY | 6.72 | 6.76 | 6.46 | 6.52 | 6.52 | -0.25 (-3.69%) | 10,051,012 |
22 May 2024 | CNY | 6.91 | 7 | 6.72 | 6.77 | 6.77 | -0.14 (-2.03%) | 13,565,678 |
21 May 2024 | CNY | 7.05 | 7.1 | 6.83 | 6.91 | 6.91 | +0.14 (+2.07%) | 24,011,400 |
20 May 2024 | CNY | 6.18 | 6.77 | 6.15 | 6.77 | 6.77 | +0.62 (+10.08%) | 14,639,225 |
17 May 2024 | CNY | 6.16 | 6.21 | 6.08 | 6.15 | 6.15 | +0.01 (+0.16%) | 2,970,800 |
16 May 2024 | CNY | 6.17 | 6.22 | 6.13 | 6.14 | 6.14 | -0.03 (-0.49%) | 2,963,325 |
15 May 2024 | CNY | 6.28 | 6.29 | 6.16 | 6.17 | 6.17 | -0.11 (-1.75%) | 4,033,800 |
14 May 2024 | CNY | 6.12 | 6.33 | 6.1 | 6.28 | 6.28 | +0.16 (+2.61%) | 6,959,669 |
13 May 2024 | CNY | 6.4 | 6.42 | 6.08 | 6.12 | 6.12 | -0.26 (-4.08%) | 7,430,200 |
10 May 2024 | CNY | 6.5 | 6.6 | 6.37 | 6.38 | 6.38 | -0.12 (-1.85%) | 6,044,800 |
9 May 2024 | CNY | 6.34 | 6.61 | 6.34 | 6.5 | 6.5 | +0.1 (+1.56%) | 5,948,000 |
8 May 2024 | CNY | 6.61 | 6.62 | 6.38 | 6.4 | 6.4 | -0.17 (-2.59%) | 7,718,800 |
7 May 2024 | CNY | 6.71 | 6.76 | 6.57 | 6.57 | 6.57 | -0.13 (-1.94%) | 8,297,200 |
6 May 2024 | CNY | 6.62 | 6.82 | 6.55 | 6.7 | 6.7 | +0.15 (+2.29%) | 11,164,100 |
30 Apr 2024 | CNY | 6.65 | 6.73 | 6.52 | 6.55 | 6.55 | -0.06 (-0.91%) | 11,464,100 |
29 Apr 2024 | CNY | 6.47 | 6.91 | 6.46 | 6.61 | 6.61 | +0.14 (+2.16%) | 16,593,950 |
26 Apr 2024 | CNY | 6.71 | 6.71 | 6.24 | 6.47 | 6.47 | -0.3 (-4.43%) | 17,899,606 |
25 Apr 2024 | CNY | 6.72 | 6.89 | 6.68 | 6.77 | 6.77 | +0.07 (+1.04%) | 10,477,402 |
24 Apr 2024 | CNY | 6.7 | 6.83 | 6.63 | 6.7 | 6.7 | +0.01 (+0.15%) | 9,835,800 |
23 Apr 2024 | CNY | 6.66 | 6.75 | 6.63 | 6.69 | 6.69 | +0.03 (+0.45%) | 8,810,867 |
22 Apr 2024 | CNY | 6.69 | 6.72 | 6.57 | 6.66 | 6.66 | 0.0 (0.0%) | 2,396,500 |
19 Apr 2024 | CNY | 6.58 | 6.72 | 6.52 | 6.66 | 6.66 | +0.08 (+1.22%) | 3,064,000 |
18 Apr 2024 | CNY | 6.61 | 6.68 | 6.56 | 6.58 | 6.58 | -0.06 (-0.90%) | 2,964,637 |
17 Apr 2024 | CNY | 6.44 | 6.75 | 6.4 | 6.64 | 6.64 | +0.2 (+3.11%) | 4,787,369 |
16 Apr 2024 | CNY | 6.81 | 6.81 | 6.37 | 6.44 | 6.44 | -0.37 (-5.43%) | 7,785,222 |
15 Apr 2024 | CNY | 7 | 7.03 | 6.68 | 6.81 | 6.81 | -0.19 (-2.71%) | 7,722,441 |
12 Apr 2024 | CNY | 7.04 | 7.11 | 6.99 | 7 | 7 | -0.04 (-0.57%) | 2,792,100 |
11 Apr 2024 | CNY | 7.19 | 7.19 | 7 | 7.04 | 7.04 | -0.16 (-2.22%) | 6,654,700 |
10 Apr 2024 | CNY | 7.15 | 7.38 | 7.15 | 7.2 | 7.2 | 0.0 (0.0%) | 11,155,018 |