Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | CNY | 6.48 | 6.52 | 6.3 | 6.3 | 6.3 | -0.14 (-2.17%) | 3,647,900 |
30 May 2024 | CNY | 6.58 | 6.61 | 6.41 | 6.44 | 6.44 | -0.15 (-2.28%) | 3,040,200 |
29 May 2024 | CNY | 6.45 | 6.74 | 6.45 | 6.59 | 6.59 | +0.12 (+1.85%) | 4,304,500 |
28 May 2024 | CNY | 6.61 | 6.61 | 6.44 | 6.47 | 6.47 | -0.14 (-2.12%) | 2,275,500 |
27 May 2024 | CNY | 6.61 | 6.65 | 6.46 | 6.61 | 6.61 | +0.01 (+0.15%) | 2,868,100 |
24 May 2024 | CNY | 6.73 | 6.81 | 6.6 | 6.6 | 6.6 | -0.13 (-1.93%) | 3,293,800 |
23 May 2024 | CNY | 7 | 7 | 6.72 | 6.73 | 6.73 | -0.18 (-2.60%) | 5,099,300 |
22 May 2024 | CNY | 6.79 | 7 | 6.75 | 6.91 | 6.91 | +0.1 (+1.47%) | 6,404,000 |
21 May 2024 | CNY | 7.02 | 7.06 | 6.53 | 6.81 | 6.81 | -0.41 (-5.68%) | 12,538,737 |
20 May 2024 | CNY | 7.27 | 7.37 | 7.18 | 7.22 | 7.22 | -0.07 (-0.96%) | 4,528,542 |
17 May 2024 | CNY | 7.25 | 7.33 | 7.15 | 7.29 | 7.29 | +0.06 (+0.83%) | 3,100,872 |
16 May 2024 | CNY | 7.17 | 7.35 | 7.17 | 7.23 | 7.23 | +0.02 (+0.28%) | 3,382,700 |
15 May 2024 | CNY | 7.29 | 7.38 | 7.2 | 7.21 | 7.21 | -0.08 (-1.10%) | 3,073,100 |
14 May 2024 | CNY | 7.22 | 7.42 | 7.2 | 7.29 | 7.29 | +0.08 (+1.11%) | 3,565,350 |
13 May 2024 | CNY | 7.32 | 7.43 | 7.01 | 7.21 | 7.21 | -0.18 (-2.44%) | 7,835,200 |
10 May 2024 | CNY | 7.54 | 7.58 | 7.29 | 7.39 | 7.39 | -0.13 (-1.73%) | 7,159,900 |
9 May 2024 | CNY | 7.4 | 7.74 | 7.39 | 7.52 | 7.52 | +0.21 (+2.87%) | 8,318,350 |
8 May 2024 | CNY | 7.5 | 7.57 | 7.29 | 7.31 | 7.31 | -0.23 (-3.05%) | 5,961,345 |
7 May 2024 | CNY | 7.46 | 7.83 | 7.31 | 7.54 | 7.54 | +0.13 (+1.75%) | 9,663,325 |
6 May 2024 | CNY | 7.3 | 7.42 | 7.22 | 7.41 | 7.41 | +0.25 (+3.49%) | 5,479,300 |
30 Apr 2024 | CNY | 7.32 | 7.35 | 7.06 | 7.16 | 7.16 | -0.13 (-1.78%) | 6,273,603 |
29 Apr 2024 | CNY | 7.03 | 7.33 | 7.02 | 7.29 | 7.29 | +0.26 (+3.70%) | 6,523,100 |
26 Apr 2024 | CNY | 6.7 | 7.1 | 6.6 | 7.03 | 7.03 | +0.31 (+4.61%) | 7,804,830 |
25 Apr 2024 | CNY | 6.73 | 6.83 | 6.62 | 6.72 | 6.72 | -0.02 (-0.30%) | 4,123,200 |
24 Apr 2024 | CNY | 6.76 | 6.82 | 6.61 | 6.74 | 6.74 | +0.03 (+0.45%) | 4,362,750 |
23 Apr 2024 | CNY | 6.58 | 6.79 | 6.54 | 6.71 | 6.71 | +0.2 (+3.07%) | 6,516,407 |
22 Apr 2024 | CNY | 6.81 | 6.9 | 6.46 | 6.51 | 6.51 | -0.25 (-3.70%) | 5,949,772 |
19 Apr 2024 | CNY | 6.8 | 6.89 | 6.58 | 6.76 | 6.76 | +0.01 (+0.15%) | 8,485,959 |
18 Apr 2024 | CNY | 6.79 | 6.96 | 6.39 | 6.75 | 6.75 | +0.03 (+0.45%) | 10,300,300 |
17 Apr 2024 | CNY | 5.93 | 6.73 | 5.93 | 6.72 | 6.72 | +0.19 (+2.91%) | 13,159,645 |