Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | CNY | 5.68 | 5.82 | 5.64 | 5.75 | 5.75 | +0.1 (+1.77%) | 7,550,100 |
6 Aug 2024 | CNY | 5.57 | 5.66 | 5.56 | 5.65 | 5.65 | +0.12 (+2.17%) | 5,360,200 |
5 Aug 2024 | CNY | 5.68 | 5.76 | 5.5 | 5.53 | 5.53 | -0.18 (-3.15%) | 7,601,600 |
2 Aug 2024 | CNY | 5.85 | 5.86 | 5.71 | 5.71 | 5.71 | -0.17 (-2.89%) | 8,284,700 |
1 Aug 2024 | CNY | 5.9 | 5.93 | 5.85 | 5.88 | 5.88 | 0.0 (0.0%) | 6,863,600 |
31 Jul 2024 | CNY | 5.7 | 5.89 | 5.63 | 5.88 | 5.88 | +0.19 (+3.34%) | 10,383,515 |
30 Jul 2024 | CNY | 5.65 | 5.72 | 5.58 | 5.69 | 5.69 | +0.01 (+0.18%) | 6,225,000 |
29 Jul 2024 | CNY | 5.78 | 5.78 | 5.64 | 5.68 | 5.68 | -0.1 (-1.73%) | 8,919,600 |
26 Jul 2024 | CNY | 5.72 | 5.82 | 5.69 | 5.78 | 5.78 | +0.04 (+0.70%) | 8,876,802 |
25 Jul 2024 | CNY | 5.65 | 5.8 | 5.58 | 5.74 | 5.74 | +0.08 (+1.41%) | 7,022,900 |
24 Jul 2024 | CNY | 5.66 | 5.72 | 5.6 | 5.66 | 5.66 | -0.02 (-0.35%) | 6,192,600 |
23 Jul 2024 | CNY | 5.81 | 5.82 | 5.68 | 5.68 | 5.68 | -0.16 (-2.74%) | 9,519,523 |
22 Jul 2024 | CNY | 6.05 | 6.07 | 5.76 | 5.84 | 5.84 | -0.31 (-5.04%) | 20,268,698 |
19 Jul 2024 | CNY | 6.09 | 6.18 | 6.02 | 6.15 | 6.15 | 0.0 (0.0%) | 6,605,200 |
18 Jul 2024 | CNY | 6.12 | 6.23 | 6.06 | 6.15 | 6.15 | -0.12 (-1.91%) | 10,640,800 |
17 Jul 2024 | CNY | 6.52 | 6.57 | 6.24 | 6.27 | 6.27 | -0.26 (-3.98%) | 17,290,300 |
16 Jul 2024 | CNY | 6.72 | 6.95 | 6.47 | 6.53 | 6.53 | +0.3 (+4.82%) | 31,096,696 |
15 Jul 2024 | CNY | 6.37 | 6.39 | 6.2 | 6.23 | 6.23 | -0.24 (-3.71%) | 7,553,800 |
12 Jul 2024 | CNY | 6.4 | 6.48 | 6.33 | 6.47 | 6.47 | +0.07 (+1.09%) | 8,575,200 |
11 Jul 2024 | CNY | 6.24 | 6.4 | 6.23 | 6.4 | 6.4 | +0.29 (+4.75%) | 9,225,104 |
10 Jul 2024 | CNY | 6.21 | 6.28 | 6.1 | 6.11 | 6.11 | -0.12 (-1.93%) | 5,337,704 |
9 Jul 2024 | CNY | 6.04 | 6.24 | 6.01 | 6.23 | 6.23 | +0.21 (+3.49%) | 9,335,604 |
8 Jul 2024 | CNY | 6.22 | 6.26 | 6.02 | 6.02 | 6.02 | -0.22 (-3.53%) | 7,090,900 |
5 Jul 2024 | CNY | 6.15 | 6.25 | 6.12 | 6.24 | 6.24 | +0.06 (+0.97%) | 5,674,600 |
4 Jul 2024 | CNY | 6.25 | 6.45 | 6.17 | 6.18 | 6.18 | -0.23 (-3.59%) | 7,313,500 |
3 Jul 2024 | CNY | 6.45 | 6.48 | 6.35 | 6.41 | 6.41 | -0.07 (-1.08%) | 5,207,600 |
2 Jul 2024 | CNY | 6.41 | 6.53 | 6.38 | 6.48 | 6.48 | +0.04 (+0.62%) | 7,154,300 |
1 Jul 2024 | CNY | 6.42 | 6.56 | 6.36 | 6.44 | 6.44 | -0.02 (-0.31%) | 8,542,100 |
28 Jun 2024 | CNY | 6.25 | 6.61 | 6.24 | 6.46 | 6.46 | +0.23 (+3.69%) | 13,280,401 |
27 Jun 2024 | CNY | 6.29 | 6.36 | 6.23 | 6.23 | 6.23 | -0.1 (-1.58%) | 5,562,700 |