Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 4.84 | 4.87 | 4.8 | 4.8 | 4.8 | -0.03 (-0.62%) | 6,056,851 |
2 Jul 2024 | CNY | 4.86 | 4.92 | 4.82 | 4.83 | 4.83 | -0.05 (-1.02%) | 6,260,551 |
1 Jul 2024 | CNY | 4.95 | 4.95 | 4.79 | 4.88 | 4.88 | -0.02 (-0.41%) | 8,924,828 |
28 Jun 2024 | CNY | 4.85 | 5.02 | 4.81 | 4.9 | 4.9 | +0.05 (+1.03%) | 8,507,150 |
27 Jun 2024 | CNY | 5.03 | 5.14 | 4.85 | 4.85 | 4.85 | -0.23 (-4.53%) | 10,016,201 |
26 Jun 2024 | CNY | 4.85 | 5.09 | 4.82 | 5.08 | 5.08 | +0.23 (+4.74%) | 8,604,998 |
25 Jun 2024 | CNY | 4.83 | 4.97 | 4.8 | 4.85 | 4.85 | +0.05 (+1.04%) | 7,870,198 |
24 Jun 2024 | CNY | 4.97 | 5.02 | 4.78 | 4.8 | 4.8 | -0.22 (-4.38%) | 10,571,600 |
21 Jun 2024 | CNY | 5 | 5.06 | 4.94 | 5.02 | 5.02 | +0.02 (+0.40%) | 7,319,800 |
20 Jun 2024 | CNY | 5.21 | 5.25 | 5 | 5 | 5 | -0.25 (-4.76%) | 14,423,140 |
19 Jun 2024 | CNY | 5.4 | 5.4 | 5.24 | 5.25 | 5.25 | -0.13 (-2.42%) | 8,281,900 |
18 Jun 2024 | CNY | 5.2 | 5.4 | 5.15 | 5.38 | 5.38 | +0.22 (+4.26%) | 10,962,452 |
17 Jun 2024 | CNY | 5.12 | 5.23 | 5.09 | 5.16 | 5.16 | 0.0 (0.0%) | 5,165,446 |
14 Jun 2024 | CNY | 5.11 | 5.18 | 5.08 | 5.16 | 5.16 | -0.03 (-0.58%) | 7,191,154 |
13 Jun 2024 | CNY | 5.27 | 5.3 | 5.16 | 5.19 | 5.19 | -0.1 (-1.89%) | 6,376,508 |
12 Jun 2024 | CNY | 5.19 | 5.35 | 5.18 | 5.29 | 5.29 | +0.1 (+1.93%) | 7,348,800 |
11 Jun 2024 | CNY | 5.18 | 5.21 | 5.09 | 5.19 | 5.19 | +0.01 (+0.19%) | 6,162,900 |
7 Jun 2024 | CNY | 5.1 | 5.21 | 5.06 | 5.18 | 5.18 | -0.17 (-3.18%) | 11,117,446 |
6 Jun 2024 | CNY | 5.56 | 5.62 | 5.26 | 5.35 | 5.35 | -0.24 (-4.29%) | 14,643,290 |
5 Jun 2024 | CNY | 5.68 | 5.72 | 5.58 | 5.59 | 5.59 | -0.08 (-1.41%) | 7,973,593 |
4 Jun 2024 | CNY | 5.6 | 5.67 | 5.55 | 5.67 | 5.67 | +0.03 (+0.53%) | 7,468,282 |
3 Jun 2024 | CNY | 5.8 | 5.82 | 5.6 | 5.64 | 5.64 | -0.14 (-2.42%) | 10,106,807 |
31 May 2024 | CNY | 5.67 | 5.81 | 5.67 | 5.78 | 5.78 | +0.14 (+2.48%) | 9,795,902 |
30 May 2024 | CNY | 5.62 | 5.67 | 5.57 | 5.64 | 5.64 | +0.01 (+0.18%) | 7,971,010 |
29 May 2024 | CNY | 5.57 | 5.71 | 5.54 | 5.63 | 5.63 | +0.06 (+1.08%) | 8,275,700 |
28 May 2024 | CNY | 5.57 | 5.66 | 5.56 | 5.57 | 5.57 | -0.04 (-0.71%) | 6,234,023 |
27 May 2024 | CNY | 5.61 | 5.63 | 5.48 | 5.61 | 5.61 | 0.0 (0.0%) | 7,272,851 |
24 May 2024 | CNY | 5.65 | 5.7 | 5.6 | 5.61 | 5.61 | -0.04 (-0.71%) | 5,975,245 |
23 May 2024 | CNY | 5.82 | 5.82 | 5.61 | 5.65 | 5.65 | -0.16 (-2.75%) | 9,464,314 |
22 May 2024 | CNY | 5.82 | 5.85 | 5.77 | 5.81 | 5.81 | -0.02 (-0.34%) | 6,189,296 |