Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | CNY | 6.16 | 6.33 | 6.12 | 6.28 | 6.28 | +0.32 (+5.37%) | 28,993,971 |
25 Jul 2024 | CNY | 5.8 | 6.02 | 5.78 | 5.96 | 5.96 | +0.13 (+2.23%) | 3,784,200 |
24 Jul 2024 | CNY | 5.9 | 6.01 | 5.75 | 5.83 | 5.83 | -0.07 (-1.19%) | 5,059,150 |
23 Jul 2024 | CNY | 6.19 | 6.23 | 5.89 | 5.9 | 5.9 | -0.37 (-5.90%) | 7,896,020 |
22 Jul 2024 | CNY | 6.43 | 6.56 | 6.12 | 6.27 | 6.27 | +0.28 (+4.67%) | 8,786,302 |
19 Jul 2024 | CNY | 5.93 | 6.03 | 5.9 | 5.99 | 5.99 | +0.06 (+1.01%) | 2,007,200 |
18 Jul 2024 | CNY | 6 | 6 | 5.82 | 5.93 | 5.93 | -0.07 (-1.17%) | 2,170,900 |
17 Jul 2024 | CNY | 6.17 | 6.17 | 5.96 | 6 | 6 | -0.11 (-1.80%) | 2,278,400 |
16 Jul 2024 | CNY | 6.1 | 6.16 | 6.04 | 6.11 | 6.11 | -0.01 (-0.16%) | 1,789,100 |
15 Jul 2024 | CNY | 6.3 | 6.31 | 6.07 | 6.12 | 6.12 | -0.15 (-2.39%) | 2,083,800 |
12 Jul 2024 | CNY | 6.28 | 6.37 | 6.25 | 6.27 | 6.27 | 0.0 (0.0%) | 2,528,000 |
11 Jul 2024 | CNY | 6.13 | 6.28 | 6.11 | 6.27 | 6.27 | +0.23 (+3.81%) | 2,387,300 |
10 Jul 2024 | CNY | 6 | 6.11 | 6 | 6.04 | 6.04 | -0.04 (-0.66%) | 2,145,900 |
9 Jul 2024 | CNY | 6.02 | 6.1 | 5.88 | 6.08 | 6.08 | +0.05 (+0.83%) | 2,072,550 |
8 Jul 2024 | CNY | 6.2 | 6.23 | 6.01 | 6.03 | 6.03 | -0.17 (-2.74%) | 1,962,800 |
5 Jul 2024 | CNY | 6.14 | 6.23 | 6.08 | 6.2 | 6.2 | +0.05 (+0.81%) | 1,722,000 |
4 Jul 2024 | CNY | 6.33 | 6.38 | 6.12 | 6.15 | 6.15 | -0.22 (-3.45%) | 2,145,600 |
3 Jul 2024 | CNY | 6.46 | 6.5 | 6.34 | 6.37 | 6.37 | -0.06 (-0.93%) | 2,521,600 |
2 Jul 2024 | CNY | 6.43 | 6.44 | 6.37 | 6.43 | 6.43 | +0.03 (+0.47%) | 2,047,800 |
1 Jul 2024 | CNY | 6.3 | 6.43 | 6.3 | 6.4 | 6.4 | +0.05 (+0.79%) | 2,576,000 |
28 Jun 2024 | CNY | 6.37 | 6.46 | 6.24 | 6.35 | 6.35 | +0.09 (+1.44%) | 2,320,200 |
27 Jun 2024 | CNY | 6.37 | 6.42 | 6.25 | 6.26 | 6.26 | -0.11 (-1.73%) | 1,604,000 |
26 Jun 2024 | CNY | 6.15 | 6.39 | 6.11 | 6.37 | 6.37 | +0.21 (+3.41%) | 2,233,000 |
25 Jun 2024 | CNY | 6.07 | 6.23 | 6.07 | 6.16 | 6.16 | +0.08 (+1.32%) | 2,294,400 |
24 Jun 2024 | CNY | 6.31 | 6.37 | 6.02 | 6.08 | 6.08 | -0.26 (-4.10%) | 3,527,700 |
21 Jun 2024 | CNY | 6.29 | 6.4 | 6.2 | 6.34 | 6.34 | +0.06 (+0.96%) | 2,585,120 |
20 Jun 2024 | CNY | 6.41 | 6.44 | 6.27 | 6.28 | 6.28 | -0.14 (-2.18%) | 2,242,800 |
19 Jun 2024 | CNY | 6.41 | 6.47 | 6.37 | 6.42 | 6.42 | +0.02 (+0.31%) | 2,516,100 |
18 Jun 2024 | CNY | 6.22 | 6.41 | 6.18 | 6.4 | 6.4 | +0.17 (+2.73%) | 2,631,700 |
17 Jun 2024 | CNY | 6.33 | 6.41 | 6.21 | 6.23 | 6.23 | -0.11 (-1.74%) | 2,624,490 |