Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2024 | CNY | 6.2 | 6.33 | 6.19 | 6.23 | 6.23 | +0.08 (+1.30%) | 18,933,700 |
24 Sep 2024 | CNY | 5.97 | 6.15 | 5.97 | 6.15 | 6.15 | +0.21 (+3.54%) | 5,263,315 |
23 Sep 2024 | CNY | 5.97 | 5.99 | 5.91 | 5.94 | 5.94 | -0.01 (-0.17%) | 2,904,600 |
20 Sep 2024 | CNY | 6.04 | 6.06 | 5.93 | 5.95 | 5.95 | -0.1 (-1.65%) | 3,514,600 |
19 Sep 2024 | CNY | 5.82 | 6.09 | 5.81 | 6.05 | 6.05 | +0.25 (+4.31%) | 6,152,000 |
18 Sep 2024 | CNY | 5.84 | 5.85 | 5.68 | 5.8 | 5.8 | -0.04 (-0.68%) | 4,299,400 |
13 Sep 2024 | CNY | 5.88 | 5.96 | 5.83 | 5.84 | 5.84 | -0.06 (-1.02%) | 5,602,312 |
12 Sep 2024 | CNY | 6.08 | 6.11 | 5.88 | 5.9 | 5.9 | -0.15 (-2.48%) | 10,228,600 |
11 Sep 2024 | CNY | 5.9 | 6.33 | 5.85 | 6.05 | 6.05 | +0.09 (+1.51%) | 9,934,152 |
10 Sep 2024 | CNY | 5.92 | 6.01 | 5.86 | 5.96 | 5.96 | +0.02 (+0.34%) | 3,122,400 |
9 Sep 2024 | CNY | 5.82 | 5.98 | 5.76 | 5.94 | 5.94 | +0.11 (+1.89%) | 5,063,150 |
6 Sep 2024 | CNY | 5.95 | 6.02 | 5.8 | 5.83 | 5.83 | -0.16 (-2.67%) | 4,346,650 |
5 Sep 2024 | CNY | 5.92 | 6.02 | 5.9 | 5.99 | 5.99 | +0.07 (+1.18%) | 3,777,500 |
4 Sep 2024 | CNY | 5.97 | 6.04 | 5.91 | 5.92 | 5.92 | -0.05 (-0.84%) | 3,972,300 |
3 Sep 2024 | CNY | 6.04 | 6.1 | 5.95 | 5.97 | 5.97 | -0.07 (-1.16%) | 5,460,003 |
2 Sep 2024 | CNY | 6.08 | 6.21 | 6.03 | 6.04 | 6.04 | -0.07 (-1.15%) | 6,675,103 |
30 Aug 2024 | CNY | 5.99 | 6.18 | 5.96 | 6.11 | 6.11 | +0.08 (+1.33%) | 5,959,900 |
29 Aug 2024 | CNY | 6.1 | 6.1 | 5.89 | 6.03 | 6.03 | +0.08 (+1.34%) | 7,405,399 |
28 Aug 2024 | CNY | 5.82 | 6.2 | 5.81 | 5.95 | 5.95 | +0.07 (+1.19%) | 5,466,267 |
27 Aug 2024 | CNY | 5.91 | 5.98 | 5.86 | 5.88 | 5.88 | -0.01 (-0.17%) | 4,209,500 |
26 Aug 2024 | CNY | 5.86 | 5.94 | 5.76 | 5.89 | 5.89 | +0.1 (+1.73%) | 4,066,990 |
23 Aug 2024 | CNY | 5.85 | 5.86 | 5.72 | 5.79 | 5.79 | -0.06 (-1.03%) | 3,746,003 |
22 Aug 2024 | CNY | 5.96 | 6 | 5.83 | 5.85 | 5.85 | -0.06 (-1.02%) | 3,199,302 |
21 Aug 2024 | CNY | 5.99 | 6.05 | 5.9 | 5.91 | 5.91 | -0.09 (-1.50%) | 4,034,600 |
20 Aug 2024 | CNY | 6.2 | 6.23 | 5.99 | 6 | 6 | -0.19 (-3.07%) | 4,184,352 |
19 Aug 2024 | CNY | 6.15 | 6.27 | 6.15 | 6.19 | 6.19 | -0.02 (-0.32%) | 3,629,700 |
16 Aug 2024 | CNY | 6.33 | 6.33 | 6.2 | 6.21 | 6.21 | -0.09 (-1.43%) | 3,798,350 |
15 Aug 2024 | CNY | 6.32 | 6.37 | 6.21 | 6.3 | 6.3 | +0.02 (+0.32%) | 4,167,200 |
14 Aug 2024 | CNY | 6.39 | 6.43 | 6.27 | 6.28 | 6.28 | -0.11 (-1.72%) | 3,034,300 |
13 Aug 2024 | CNY | 6.53 | 6.53 | 6.31 | 6.39 | 6.39 | -0.05 (-0.78%) | 3,640,400 |