Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | CNY | 5.93 | 6.16 | 5.86 | 6.14 | 6.14 | +0.17 (+2.85%) | 19,142,101 |
25 Jun 2024 | CNY | 5.88 | 6.09 | 5.88 | 5.97 | 5.97 | +0.09 (+1.53%) | 6,139,207 |
24 Jun 2024 | CNY | 6.09 | 6.12 | 5.85 | 5.88 | 5.88 | -0.26 (-4.23%) | 7,587,000 |
21 Jun 2024 | CNY | 6.25 | 6.28 | 6.13 | 6.14 | 6.14 | -0.14 (-2.23%) | 5,595,500 |
20 Jun 2024 | CNY | 6.48 | 6.5 | 6.26 | 6.28 | 6.28 | -0.22 (-3.38%) | 5,330,380 |
19 Jun 2024 | CNY | 6.56 | 6.6 | 6.49 | 6.5 | 6.5 | -0.06 (-0.91%) | 3,860,100 |
18 Jun 2024 | CNY | 6.49 | 6.57 | 6.42 | 6.56 | 6.56 | +0.07 (+1.08%) | 4,261,300 |
17 Jun 2024 | CNY | 6.45 | 6.56 | 6.38 | 6.49 | 6.49 | +0.02 (+0.31%) | 5,009,900 |
14 Jun 2024 | CNY | 6.4 | 6.51 | 6.36 | 6.47 | 6.47 | +0.04 (+0.62%) | 4,273,700 |
13 Jun 2024 | CNY | 6.49 | 6.51 | 6.39 | 6.43 | 6.43 | -0.04 (-0.62%) | 4,629,600 |
12 Jun 2024 | CNY | 6.42 | 6.49 | 6.38 | 6.47 | 6.47 | +0.04 (+0.62%) | 5,311,580 |
11 Jun 2024 | CNY | 6.37 | 6.43 | 6.25 | 6.43 | 6.43 | +0.03 (+0.47%) | 4,853,000 |
7 Jun 2024 | CNY | 6.3 | 6.44 | 6.3 | 6.4 | 6.4 | +0.17 (+2.73%) | 8,431,000 |
6 Jun 2024 | CNY | 6.57 | 6.61 | 6.17 | 6.23 | 6.23 | -0.35 (-5.32%) | 12,940,028 |
5 Jun 2024 | CNY | 6.76 | 6.78 | 6.56 | 6.58 | 6.58 | -0.22 (-3.24%) | 6,675,780 |
4 Jun 2024 | CNY | 6.87 | 6.87 | 6.66 | 6.8 | 6.8 | -0.07 (-1.02%) | 7,472,414 |
3 Jun 2024 | CNY | 7.11 | 7.11 | 6.78 | 6.87 | 6.87 | -0.24 (-3.38%) | 12,290,051 |
31 May 2024 | CNY | 7.15 | 7.19 | 7.08 | 7.11 | 7.11 | -0.12 (-1.66%) | 10,742,500 |
30 May 2024 | CNY | 7.18 | 7.36 | 7.16 | 7.23 | 7.23 | +0.07 (+0.98%) | 14,888,020 |
29 May 2024 | CNY | 7.14 | 7.26 | 7.07 | 7.16 | 7.16 | +0.02 (+0.28%) | 5,644,420 |
28 May 2024 | CNY | 7.1 | 7.24 | 7.08 | 7.14 | 7.14 | -0.01 (-0.14%) | 6,073,900 |
27 May 2024 | CNY | 7.11 | 7.15 | 7 | 7.15 | 7.15 | +0.08 (+1.13%) | 5,621,821 |
24 May 2024 | CNY | 7.06 | 7.18 | 7.03 | 7.07 | 7.07 | +0.02 (+0.28%) | 6,843,300 |
23 May 2024 | CNY | 7.25 | 7.25 | 7 | 7.05 | 7.05 | -0.23 (-3.16%) | 10,040,421 |
22 May 2024 | CNY | 7.12 | 7.29 | 7.11 | 7.28 | 7.28 | +0.17 (+2.39%) | 10,053,501 |
21 May 2024 | CNY | 7.15 | 7.2 | 7.08 | 7.11 | 7.11 | -0.07 (-0.97%) | 5,519,300 |
20 May 2024 | CNY | 7.17 | 7.23 | 7.13 | 7.18 | 7.18 | +0.01 (+0.14%) | 6,656,500 |
17 May 2024 | CNY | 7.06 | 7.17 | 7 | 7.17 | 7.17 | +0.12 (+1.70%) | 6,205,700 |
16 May 2024 | CNY | 7.11 | 7.18 | 7.03 | 7.05 | 7.05 | -0.07 (-0.98%) | 7,077,779 |
15 May 2024 | CNY | 7.19 | 7.26 | 7.11 | 7.12 | 7.12 | -0.08 (-1.11%) | 6,341,100 |