Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | CNY | 6.22 | 6.27 | 6.17 | 6.24 | 6.24 | -0.02 (-0.32%) | 4,231,399 |
6 Aug 2024 | CNY | 6.01 | 6.37 | 6.01 | 6.26 | 6.26 | +0.22 (+3.64%) | 6,504,799 |
5 Aug 2024 | CNY | 6.08 | 6.35 | 6.04 | 6.04 | 6.04 | -0.09 (-1.47%) | 4,775,700 |
2 Aug 2024 | CNY | 6.16 | 6.29 | 6.12 | 6.13 | 6.13 | -0.05 (-0.81%) | 4,791,300 |
1 Aug 2024 | CNY | 6.22 | 6.29 | 6.17 | 6.18 | 6.18 | -0.05 (-0.80%) | 4,880,902 |
31 Jul 2024 | CNY | 6.07 | 6.31 | 6.04 | 6.23 | 6.23 | +0.11 (+1.80%) | 6,883,300 |
30 Jul 2024 | CNY | 6.03 | 6.12 | 5.99 | 6.12 | 6.12 | +0.09 (+1.49%) | 3,677,264 |
29 Jul 2024 | CNY | 6 | 6.08 | 5.97 | 6.03 | 6.03 | -0.01 (-0.17%) | 3,453,702 |
26 Jul 2024 | CNY | 5.85 | 6.06 | 5.81 | 6.04 | 6.04 | +0.16 (+2.72%) | 5,921,605 |
25 Jul 2024 | CNY | 5.77 | 5.9 | 5.7 | 5.88 | 5.88 | +0.03 (+0.51%) | 3,343,700 |
24 Jul 2024 | CNY | 5.73 | 5.95 | 5.63 | 5.85 | 5.85 | +0.07 (+1.21%) | 6,112,505 |
23 Jul 2024 | CNY | 5.76 | 5.92 | 5.76 | 5.78 | 5.78 | 0.0 (0.0%) | 4,354,700 |
22 Jul 2024 | CNY | 5.68 | 5.81 | 5.68 | 5.78 | 5.78 | +0.03 (+0.52%) | 2,740,500 |
19 Jul 2024 | CNY | 5.65 | 5.84 | 5.62 | 5.75 | 5.75 | +0.04 (+0.70%) | 2,909,700 |
18 Jul 2024 | CNY | 5.8 | 5.82 | 5.62 | 5.71 | 5.71 | -0.12 (-2.06%) | 3,217,200 |
17 Jul 2024 | CNY | 5.8 | 5.88 | 5.8 | 5.83 | 5.83 | 0.0 (0.0%) | 2,479,500 |
16 Jul 2024 | CNY | 5.86 | 5.86 | 5.78 | 5.83 | 5.83 | +0.01 (+0.17%) | 2,168,900 |
15 Jul 2024 | CNY | 5.9 | 5.91 | 5.78 | 5.82 | 5.82 | -0.07 (-1.19%) | 2,590,800 |
12 Jul 2024 | CNY | 5.88 | 5.99 | 5.78 | 5.89 | 5.89 | -0.02 (-0.34%) | 3,459,300 |
11 Jul 2024 | CNY | 5.82 | 5.92 | 5.75 | 5.91 | 5.91 | +0.19 (+3.32%) | 5,137,000 |
10 Jul 2024 | CNY | 5.85 | 5.87 | 5.7 | 5.72 | 5.72 | -0.19 (-3.21%) | 4,787,700 |
9 Jul 2024 | CNY | 5.85 | 5.93 | 5.59 | 5.91 | 5.91 | +0.05 (+0.85%) | 5,550,600 |
8 Jul 2024 | CNY | 5.96 | 6.05 | 5.83 | 5.86 | 5.86 | -0.16 (-2.66%) | 4,146,000 |
5 Jul 2024 | CNY | 5.92 | 6.02 | 5.83 | 6.02 | 6.02 | +0.07 (+1.18%) | 5,228,103 |
4 Jul 2024 | CNY | 5.97 | 6.25 | 5.94 | 5.95 | 5.95 | -0.38 (-6.00%) | 9,321,900 |
3 Jul 2024 | CNY | 6.16 | 6.72 | 6.11 | 6.33 | 6.33 | +0.17 (+2.76%) | 13,523,252 |
2 Jul 2024 | CNY | 6.05 | 6.18 | 6.03 | 6.16 | 6.16 | +0.08 (+1.32%) | 4,273,900 |
1 Jul 2024 | CNY | 5.99 | 6.1 | 5.98 | 6.08 | 6.08 | +0.08 (+1.33%) | 3,574,900 |
28 Jun 2024 | CNY | 5.97 | 6.07 | 5.97 | 6 | 6 | +0.03 (+0.50%) | 3,421,500 |
27 Jun 2024 | CNY | 6 | 6.07 | 5.95 | 5.97 | 5.97 | -0.08 (-1.32%) | 3,476,100 |