Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2024 | CNY | 5.58 | 5.62 | 5.5 | 5.54 | 5.54 | -0.07 (-1.25%) | 3,003,200 |
26 Jun 2024 | CNY | 5.45 | 5.61 | 5.38 | 5.61 | 5.61 | +0.15 (+2.75%) | 5,232,800 |
25 Jun 2024 | CNY | 5.46 | 5.51 | 5.43 | 5.46 | 5.46 | 0.0 (0.0%) | 4,249,400 |
24 Jun 2024 | CNY | 5.51 | 5.58 | 5.42 | 5.46 | 5.46 | -0.1 (-1.80%) | 5,170,400 |
21 Jun 2024 | CNY | 5.58 | 5.64 | 5.53 | 5.56 | 5.56 | -0.05 (-0.89%) | 3,760,798 |
20 Jun 2024 | CNY | 5.72 | 5.75 | 5.58 | 5.61 | 5.61 | -0.17 (-2.94%) | 5,049,898 |
19 Jun 2024 | CNY | 5.85 | 5.85 | 5.73 | 5.78 | 5.78 | -0.07 (-1.20%) | 3,999,800 |
18 Jun 2024 | CNY | 5.84 | 5.86 | 5.79 | 5.85 | 5.85 | 0.0 (0.0%) | 3,413,010 |
17 Jun 2024 | CNY | 5.86 | 5.9 | 5.76 | 5.85 | 5.85 | -0.06 (-1.02%) | 4,899,977 |
14 Jun 2024 | CNY | 5.9 | 5.92 | 5.86 | 5.91 | 5.91 | 0.0 (0.0%) | 3,271,352 |
13 Jun 2024 | CNY | 5.92 | 5.94 | 5.83 | 5.91 | 5.91 | -0.01 (-0.17%) | 4,148,870 |
12 Jun 2024 | CNY | 5.86 | 5.92 | 5.85 | 5.92 | 5.92 | +0.04 (+0.68%) | 3,793,730 |
11 Jun 2024 | CNY | 5.93 | 5.93 | 5.81 | 5.88 | 5.88 | -0.07 (-1.18%) | 4,001,800 |
7 Jun 2024 | CNY | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | +0.11 (+1.88%) | 5,542,105 |
6 Jun 2024 | CNY | 6.02 | 6.08 | 5.74 | 5.84 | 5.84 | -0.24 (-3.95%) | 9,084,420 |
5 Jun 2024 | CNY | 6.09 | 6.2 | 6.05 | 6.08 | 6.08 | -0.05 (-0.82%) | 4,451,703 |
4 Jun 2024 | CNY | 6.21 | 6.24 | 6.04 | 6.13 | 6.13 | -0.16 (-2.54%) | 7,544,899 |
3 Jun 2024 | CNY | 6.44 | 6.45 | 6.2 | 6.29 | 6.29 | -0.21 (-3.23%) | 8,141,400 |
31 May 2024 | CNY | 6.52 | 6.54 | 6.46 | 6.5 | 6.5 | -0.04 (-0.61%) | 3,855,366 |
30 May 2024 | CNY | 6.55 | 6.58 | 6.52 | 6.54 | 6.54 | -0.03 (-0.46%) | 3,282,100 |
29 May 2024 | CNY | 6.58 | 6.58 | 6.5 | 6.57 | 6.57 | -0.27 (-3.95%) | 5,929,900 |
28 May 2024 | CNY | 6.77 | 6.85 | 6.74 | 6.84 | 6.84 | +0.02 (+0.29%) | 5,300,800 |
27 May 2024 | CNY | 6.76 | 6.82 | 6.68 | 6.82 | 6.82 | +0.06 (+0.89%) | 4,498,100 |
24 May 2024 | CNY | 6.78 | 6.79 | 6.72 | 6.76 | 6.76 | -0.06 (-0.88%) | 3,622,800 |
23 May 2024 | CNY | 6.86 | 6.86 | 6.76 | 6.82 | 6.82 | -0.05 (-0.73%) | 5,501,500 |
22 May 2024 | CNY | 6.84 | 6.88 | 6.8 | 6.87 | 6.87 | +0.01 (+0.15%) | 5,328,150 |
21 May 2024 | CNY | 6.84 | 6.88 | 6.79 | 6.86 | 6.86 | -0.04 (-0.58%) | 6,068,400 |
20 May 2024 | CNY | 6.9 | 6.94 | 6.84 | 6.9 | 6.9 | -0.05 (-0.72%) | 8,161,400 |
17 May 2024 | CNY | 6.92 | 6.95 | 6.79 | 6.95 | 6.95 | +0.03 (+0.43%) | 9,762,706 |
16 May 2024 | CNY | 6.98 | 7 | 6.9 | 6.92 | 6.92 | -0.08 (-1.14%) | 7,913,373 |