Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | CNY | 5.58 | 5.71 | 5.57 | 5.69 | 5.69 | +0.13 (+2.34%) | 18,423,904 |
25 Jul 2024 | CNY | 5.53 | 5.61 | 5.47 | 5.56 | 5.56 | +0.02 (+0.36%) | 2,604,700 |
24 Jul 2024 | CNY | 5.58 | 5.62 | 5.51 | 5.54 | 5.54 | -0.06 (-1.07%) | 2,804,069 |
23 Jul 2024 | CNY | 5.66 | 5.75 | 5.6 | 5.6 | 5.6 | -0.09 (-1.58%) | 3,331,300 |
22 Jul 2024 | CNY | 5.68 | 5.7 | 5.61 | 5.69 | 5.69 | +0.01 (+0.18%) | 2,653,485 |
19 Jul 2024 | CNY | 5.73 | 5.73 | 5.62 | 5.68 | 5.68 | -0.06 (-1.05%) | 3,513,215 |
18 Jul 2024 | CNY | 5.65 | 5.74 | 5.51 | 5.74 | 5.74 | +0.06 (+1.06%) | 4,824,088 |
17 Jul 2024 | CNY | 5.78 | 5.83 | 5.64 | 5.68 | 5.68 | -0.15 (-2.57%) | 5,743,182 |
16 Jul 2024 | CNY | 5.84 | 5.9 | 5.75 | 5.83 | 5.83 | -0.09 (-1.52%) | 4,792,872 |
15 Jul 2024 | CNY | 6.1 | 6.11 | 5.88 | 5.92 | 5.92 | -0.2 (-3.27%) | 5,823,497 |
12 Jul 2024 | CNY | 6.13 | 6.2 | 6.09 | 6.12 | 6.12 | -0.03 (-0.49%) | 5,370,981 |
11 Jul 2024 | CNY | 6.08 | 6.19 | 6.07 | 6.15 | 6.15 | +0.12 (+1.99%) | 9,766,175 |
10 Jul 2024 | CNY | 6.11 | 6.29 | 6.01 | 6.03 | 6.03 | +0.01 (+0.17%) | 13,538,713 |
9 Jul 2024 | CNY | 5.88 | 6.14 | 5.73 | 6.02 | 6.02 | +0.31 (+5.43%) | 11,236,033 |
8 Jul 2024 | CNY | 5.91 | 5.91 | 5.68 | 5.71 | 5.71 | -0.18 (-3.06%) | 2,402,025 |
5 Jul 2024 | CNY | 5.8 | 5.91 | 5.7 | 5.89 | 5.89 | +0.09 (+1.55%) | 2,122,725 |
4 Jul 2024 | CNY | 5.99 | 6.01 | 5.79 | 5.8 | 5.8 | -0.17 (-2.85%) | 3,153,500 |
3 Jul 2024 | CNY | 6 | 6.06 | 5.93 | 5.97 | 5.97 | -0.03 (-0.50%) | 2,616,900 |
2 Jul 2024 | CNY | 6 | 6.08 | 5.95 | 6 | 6 | -0.02 (-0.33%) | 2,018,925 |
1 Jul 2024 | CNY | 5.8 | 6.04 | 5.77 | 6.02 | 6.02 | +0.21 (+3.61%) | 3,369,169 |
28 Jun 2024 | CNY | 5.84 | 5.89 | 5.75 | 5.81 | 5.81 | +0.01 (+0.17%) | 3,138,802 |
27 Jun 2024 | CNY | 5.89 | 5.95 | 5.8 | 5.8 | 5.8 | -0.07 (-1.19%) | 3,046,600 |
26 Jun 2024 | CNY | 5.74 | 5.91 | 5.61 | 5.87 | 5.87 | +0.06 (+1.03%) | 3,487,639 |
25 Jun 2024 | CNY | 5.71 | 5.87 | 5.69 | 5.81 | 5.81 | +0.08 (+1.40%) | 3,834,937 |
24 Jun 2024 | CNY | 5.88 | 5.9 | 5.62 | 5.73 | 5.73 | -0.19 (-3.21%) | 4,029,300 |
21 Jun 2024 | CNY | 5.88 | 5.95 | 5.84 | 5.92 | 5.92 | +0.03 (+0.51%) | 2,429,712 |
20 Jun 2024 | CNY | 6.01 | 6.08 | 5.87 | 5.89 | 5.89 | -0.15 (-2.48%) | 2,405,000 |
19 Jun 2024 | CNY | 6.04 | 6.1 | 5.99 | 6.04 | 6.04 | +0.01 (+0.17%) | 1,884,850 |
18 Jun 2024 | CNY | 5.95 | 6.06 | 5.94 | 6.03 | 6.03 | +0.07 (+1.17%) | 1,758,900 |
17 Jun 2024 | CNY | 6.05 | 6.07 | 5.93 | 5.96 | 5.96 | -0.11 (-1.81%) | 2,622,200 |