Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2024 | CNY | 5.01 | 5.01 | 4.82 | 4.85 | 4.85 | -0.15 (-3%) | 32,469,350 |
3 Jul 2024 | CNY | 5 | 5.05 | 4.96 | 5 | 5 | -0.02 (-0.40%) | 5,986,400 |
2 Jul 2024 | CNY | 5.02 | 5.08 | 4.96 | 5.02 | 5.02 | 0.0 (0.0%) | 7,069,450 |
1 Jul 2024 | CNY | 5.02 | 5.09 | 4.9 | 5.02 | 5.02 | +0.01 (+0.20%) | 12,625,500 |
28 Jun 2024 | CNY | 5.15 | 5.31 | 5 | 5.01 | 5.01 | -0.15 (-2.91%) | 16,380,945 |
27 Jun 2024 | CNY | 5.34 | 5.39 | 5.13 | 5.16 | 5.16 | -0.17 (-3.19%) | 9,171,750 |
26 Jun 2024 | CNY | 5.16 | 5.33 | 5.1 | 5.33 | 5.33 | +0.18 (+3.50%) | 6,198,750 |
25 Jun 2024 | CNY | 5.09 | 5.26 | 5.07 | 5.15 | 5.15 | +0.1 (+1.98%) | 9,332,926 |
24 Jun 2024 | CNY | 5.27 | 5.27 | 5.04 | 5.05 | 5.05 | -0.25 (-4.72%) | 9,299,900 |
21 Jun 2024 | CNY | 5.23 | 5.35 | 5.15 | 5.3 | 5.3 | +0.09 (+1.73%) | 8,209,350 |
20 Jun 2024 | CNY | 5.32 | 5.37 | 5.19 | 5.21 | 5.21 | -0.13 (-2.43%) | 5,867,131 |
19 Jun 2024 | CNY | 5.43 | 5.49 | 5.33 | 5.34 | 5.34 | -0.12 (-2.20%) | 6,746,250 |
18 Jun 2024 | CNY | 5.46 | 5.49 | 5.38 | 5.46 | 5.46 | +0.07 (+1.30%) | 8,188,100 |
17 Jun 2024 | CNY | 5.39 | 5.46 | 5.33 | 5.39 | 5.39 | -0.02 (-0.37%) | 6,571,281 |
14 Jun 2024 | CNY | 5.39 | 5.46 | 5.26 | 5.41 | 5.41 | +0.06 (+1.12%) | 9,580,529 |
13 Jun 2024 | CNY | 5.48 | 5.5 | 5.33 | 5.35 | 5.35 | -0.1 (-1.83%) | 8,099,826 |
12 Jun 2024 | CNY | 5.38 | 5.55 | 5.32 | 5.45 | 5.45 | +0.07 (+1.30%) | 9,388,800 |
11 Jun 2024 | CNY | 5.36 | 5.42 | 5.17 | 5.38 | 5.38 | +0.01 (+0.19%) | 10,854,250 |
7 Jun 2024 | CNY | 5.25 | 5.44 | 5.21 | 5.37 | 5.37 | +0.18 (+3.47%) | 12,765,950 |
6 Jun 2024 | CNY | 5.54 | 5.6 | 5.14 | 5.19 | 5.19 | -0.34 (-6.15%) | 18,227,585 |
5 Jun 2024 | CNY | 5.68 | 5.7 | 5.5 | 5.53 | 5.53 | -0.09 (-1.60%) | 8,037,200 |
4 Jun 2024 | CNY | 5.66 | 5.71 | 5.49 | 5.62 | 5.62 | -0.11 (-1.92%) | 11,973,100 |
3 Jun 2024 | CNY | 5.78 | 5.82 | 5.65 | 5.73 | 5.73 | -0.06 (-1.04%) | 9,850,350 |
31 May 2024 | CNY | 5.64 | 5.86 | 5.61 | 5.79 | 5.79 | +0.11 (+1.94%) | 10,245,449 |
30 May 2024 | CNY | 5.74 | 5.8 | 5.65 | 5.68 | 5.68 | -0.09 (-1.56%) | 7,291,800 |
29 May 2024 | CNY | 5.73 | 5.81 | 5.72 | 5.77 | 5.77 | -0.01 (-0.17%) | 6,642,600 |
28 May 2024 | CNY | 5.86 | 5.88 | 5.75 | 5.78 | 5.78 | -0.09 (-1.53%) | 6,844,508 |
27 May 2024 | CNY | 5.85 | 5.91 | 5.73 | 5.87 | 5.87 | -0.02 (-0.34%) | 12,063,008 |
24 May 2024 | CNY | 5.96 | 6.04 | 5.86 | 5.89 | 5.89 | -0.09 (-1.51%) | 10,459,675 |
23 May 2024 | CNY | 6.04 | 6.08 | 5.92 | 5.98 | 5.98 | -0.06 (-0.99%) | 10,328,150 |