Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | CNY | 4.95 | 5.03 | 4.95 | 4.97 | 4.97 | +0.01 (+0.20%) | 74,532,300 |
27 Jun 2024 | CNY | 5.04 | 5.05 | 4.96 | 4.96 | 4.96 | -0.09 (-1.78%) | 5,855,700 |
26 Jun 2024 | CNY | 4.97 | 5.05 | 4.93 | 5.05 | 5.05 | +0.07 (+1.41%) | 6,556,857 |
25 Jun 2024 | CNY | 4.97 | 5.03 | 4.95 | 4.98 | 4.98 | +0.04 (+0.81%) | 8,781,568 |
24 Jun 2024 | CNY | 5.06 | 5.08 | 4.9 | 4.94 | 4.94 | -0.15 (-2.95%) | 9,332,664 |
21 Jun 2024 | CNY | 5.06 | 5.15 | 5.05 | 5.09 | 5.09 | +0.04 (+0.79%) | 5,104,200 |
20 Jun 2024 | CNY | 5.17 | 5.19 | 5.04 | 5.05 | 5.05 | -0.12 (-2.32%) | 10,738,000 |
19 Jun 2024 | CNY | 5.21 | 5.23 | 5.16 | 5.17 | 5.17 | -0.02 (-0.39%) | 4,106,400 |
18 Jun 2024 | CNY | 5.2 | 5.23 | 5.18 | 5.19 | 5.19 | +0.01 (+0.19%) | 3,547,924 |
17 Jun 2024 | CNY | 5.25 | 5.27 | 5.18 | 5.18 | 5.18 | -0.08 (-1.52%) | 6,404,465 |
14 Jun 2024 | CNY | 5.23 | 5.28 | 5.21 | 5.26 | 5.26 | +0.04 (+0.77%) | 5,286,422 |
13 Jun 2024 | CNY | 5.3 | 5.32 | 5.19 | 5.22 | 5.22 | -0.08 (-1.51%) | 7,427,506 |
12 Jun 2024 | CNY | 5.28 | 5.33 | 5.26 | 5.3 | 5.3 | +0.01 (+0.19%) | 5,119,000 |
11 Jun 2024 | CNY | 5.35 | 5.35 | 5.24 | 5.29 | 5.29 | -0.06 (-1.12%) | 7,807,600 |
7 Jun 2024 | CNY | 5.26 | 5.37 | 5.24 | 5.35 | 5.35 | +0.12 (+2.29%) | 8,343,164 |
6 Jun 2024 | CNY | 5.29 | 5.36 | 5.2 | 5.23 | 5.23 | -0.06 (-1.13%) | 9,390,300 |
5 Jun 2024 | CNY | 5.5 | 5.5 | 5.27 | 5.29 | 5.29 | -0.2 (-3.64%) | 11,783,720 |
4 Jun 2024 | CNY | 5.43 | 5.51 | 5.36 | 5.49 | 5.49 | +0.07 (+1.29%) | 7,877,562 |
3 Jun 2024 | CNY | 5.59 | 5.6 | 5.38 | 5.42 | 5.42 | -0.17 (-3.04%) | 13,555,278 |
31 May 2024 | CNY | 5.61 | 5.64 | 5.59 | 5.59 | 5.59 | -0.02 (-0.36%) | 7,027,890 |
30 May 2024 | CNY | 5.65 | 5.71 | 5.6 | 5.61 | 5.61 | -0.04 (-0.71%) | 6,870,407 |
29 May 2024 | CNY | 5.59 | 5.69 | 5.55 | 5.65 | 5.65 | +0.06 (+1.07%) | 7,676,700 |
28 May 2024 | CNY | 5.72 | 5.72 | 5.58 | 5.59 | 5.59 | -0.12 (-2.10%) | 9,867,300 |
27 May 2024 | CNY | 5.75 | 5.77 | 5.65 | 5.71 | 5.71 | 0.0 (0.0%) | 8,289,200 |
24 May 2024 | CNY | 5.77 | 5.8 | 5.7 | 5.71 | 5.71 | -0.27 (-4.52%) | 10,120,944 |
23 May 2024 | CNY | 6.14 | 6.16 | 5.98 | 5.98 | 5.98 | -0.19 (-3.08%) | 13,574,062 |
22 May 2024 | CNY | 6.22 | 6.26 | 6.16 | 6.17 | 6.17 | -0.05 (-0.80%) | 9,572,200 |
21 May 2024 | CNY | 6.25 | 6.28 | 6.18 | 6.22 | 6.22 | -0.06 (-0.96%) | 9,102,200 |
20 May 2024 | CNY | 6.18 | 6.29 | 6.17 | 6.28 | 6.28 | +0.1 (+1.62%) | 15,188,500 |
17 May 2024 | CNY | 6.21 | 6.24 | 6.08 | 6.18 | 6.18 | -0.03 (-0.48%) | 14,764,335 |