Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 6.16 | 6.25 | 6.11 | 6.2 | 6.2 | +0.06 (+0.98%) | 29,785,563 |
16 May 2024 | CNY | 6.22 | 6.37 | 6.11 | 6.14 | 6.14 | -0.08 (-1.29%) | 13,640,756 |
15 May 2024 | CNY | 6.12 | 6.3 | 6.07 | 6.22 | 6.22 | +0.09 (+1.47%) | 9,810,600 |
14 May 2024 | CNY | 6.06 | 6.18 | 6.06 | 6.13 | 6.13 | +0.06 (+0.99%) | 7,559,300 |
13 May 2024 | CNY | 6.14 | 6.17 | 6.03 | 6.07 | 6.07 | -0.13 (-2.10%) | 12,536,586 |
10 May 2024 | CNY | 6.3 | 6.37 | 6.16 | 6.2 | 6.2 | -0.11 (-1.74%) | 11,463,434 |
9 May 2024 | CNY | 6.2 | 6.35 | 6.19 | 6.31 | 6.31 | +0.09 (+1.45%) | 13,088,793 |
8 May 2024 | CNY | 6.23 | 6.31 | 6.18 | 6.22 | 6.22 | -0.03 (-0.48%) | 12,539,100 |
7 May 2024 | CNY | 6.15 | 6.25 | 6.1 | 6.25 | 6.25 | +0.11 (+1.79%) | 13,741,855 |
6 May 2024 | CNY | 6 | 6.16 | 5.9 | 6.14 | 6.14 | +0.22 (+3.72%) | 18,475,209 |
30 Apr 2024 | CNY | 5.87 | 5.96 | 5.8 | 5.92 | 5.92 | -0.01 (-0.17%) | 16,204,200 |
29 Apr 2024 | CNY | 5.58 | 5.98 | 5.55 | 5.93 | 5.93 | +0.43 (+7.82%) | 27,629,178 |
26 Apr 2024 | CNY | 5.4 | 5.5 | 5.31 | 5.5 | 5.5 | +0.11 (+2.04%) | 14,421,000 |
25 Apr 2024 | CNY | 5.28 | 5.46 | 5.25 | 5.39 | 5.39 | +0.1 (+1.89%) | 12,920,100 |
24 Apr 2024 | CNY | 5.28 | 5.33 | 5.21 | 5.29 | 5.29 | -0.01 (-0.19%) | 7,476,200 |
23 Apr 2024 | CNY | 5.35 | 5.39 | 5.27 | 5.3 | 5.3 | -0.04 (-0.75%) | 7,862,746 |
22 Apr 2024 | CNY | 5.3 | 5.41 | 5.18 | 5.34 | 5.34 | +0.03 (+0.56%) | 13,115,500 |
19 Apr 2024 | CNY | 5.34 | 5.47 | 5.27 | 5.31 | 5.31 | -0.07 (-1.30%) | 11,474,748 |
18 Apr 2024 | CNY | 5.44 | 5.5 | 5.35 | 5.38 | 5.38 | -0.08 (-1.47%) | 15,897,658 |
17 Apr 2024 | CNY | 5.33 | 5.56 | 5.32 | 5.46 | 5.46 | +0.16 (+3.02%) | 15,913,402 |
16 Apr 2024 | CNY | 5.64 | 5.64 | 5.28 | 5.3 | 5.3 | -0.31 (-5.53%) | 17,872,050 |
15 Apr 2024 | CNY | 5.97 | 6.01 | 5.5 | 5.61 | 5.61 | -0.38 (-6.34%) | 23,242,440 |
12 Apr 2024 | CNY | 6.09 | 6.13 | 5.95 | 5.99 | 5.99 | -0.1 (-1.64%) | 13,182,845 |
11 Apr 2024 | CNY | 6.15 | 6.21 | 6.09 | 6.09 | 6.09 | -0.09 (-1.46%) | 10,831,400 |
10 Apr 2024 | CNY | 6.2 | 6.25 | 6.08 | 6.18 | 6.18 | -0.02 (-0.32%) | 13,280,188 |
9 Apr 2024 | CNY | 6.03 | 6.22 | 6 | 6.2 | 6.2 | +0.2 (+3.33%) | 14,085,836 |
8 Apr 2024 | CNY | 6.18 | 6.19 | 5.99 | 6 | 6 | -0.17 (-2.76%) | 13,355,600 |
3 Apr 2024 | CNY | 6.25 | 6.31 | 6.11 | 6.17 | 6.17 | -0.1 (-1.59%) | 13,608,899 |
2 Apr 2024 | CNY | 6.16 | 6.32 | 6.05 | 6.27 | 6.27 | +0.13 (+2.12%) | 17,819,933 |
1 Apr 2024 | CNY | 6.02 | 6.17 | 6.01 | 6.14 | 6.14 | +0.14 (+2.33%) | 13,780,554 |