Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2024 | CNY | 5.81 | 5.81 | 5.66 | 5.72 | 5.72 | -0.08 (-1.38%) | 3,481,824 |
3 Jun 2024 | CNY | 5.81 | 5.82 | 5.59 | 5.8 | 5.8 | -0.02 (-0.34%) | 5,655,506 |
31 May 2024 | CNY | 5.81 | 5.85 | 5.73 | 5.82 | 5.82 | +0.03 (+0.52%) | 4,775,194 |
30 May 2024 | CNY | 5.8 | 5.87 | 5.73 | 5.79 | 5.79 | +0.03 (+0.52%) | 2,183,800 |
29 May 2024 | CNY | 5.72 | 5.79 | 5.67 | 5.76 | 5.76 | +0.04 (+0.70%) | 2,871,700 |
28 May 2024 | CNY | 5.74 | 5.75 | 5.69 | 5.72 | 5.72 | -0.03 (-0.52%) | 1,472,600 |
27 May 2024 | CNY | 5.78 | 5.78 | 5.67 | 5.75 | 5.75 | -0.01 (-0.17%) | 2,833,700 |
24 May 2024 | CNY | 5.77 | 5.82 | 5.71 | 5.76 | 5.76 | -0.02 (-0.35%) | 3,482,000 |
23 May 2024 | CNY | 5.77 | 5.8 | 5.7 | 5.78 | 5.78 | -0.03 (-0.52%) | 3,711,000 |
22 May 2024 | CNY | 5.93 | 5.93 | 5.79 | 5.81 | 5.81 | -0.12 (-2.02%) | 4,099,800 |
21 May 2024 | CNY | 5.98 | 6.01 | 5.83 | 5.93 | 5.93 | -0.04 (-0.67%) | 2,998,700 |
20 May 2024 | CNY | 5.99 | 6.09 | 5.95 | 5.97 | 5.97 | -0.01 (-0.17%) | 6,026,200 |
17 May 2024 | CNY | 5.99 | 6.09 | 5.89 | 5.98 | 5.98 | -0.01 (-0.17%) | 7,209,500 |
16 May 2024 | CNY | 6.02 | 6.09 | 5.8 | 5.99 | 5.99 | -0.06 (-0.99%) | 10,793,100 |
15 May 2024 | CNY | 5.89 | 6.1 | 5.87 | 6.05 | 6.05 | +0.16 (+2.72%) | 13,010,700 |
14 May 2024 | CNY | 5.94 | 5.95 | 5.85 | 5.89 | 5.89 | -0.06 (-1.01%) | 2,462,100 |
13 May 2024 | CNY | 5.93 | 5.99 | 5.85 | 5.95 | 5.95 | 0.0 (0.0%) | 3,379,416 |
10 May 2024 | CNY | 6 | 6.09 | 5.88 | 5.95 | 5.95 | -0.06 (-1.00%) | 5,050,200 |
9 May 2024 | CNY | 5.92 | 6.08 | 5.9 | 6.01 | 6.01 | +0.08 (+1.35%) | 9,713,510 |
8 May 2024 | CNY | 5.91 | 6.03 | 5.86 | 5.93 | 5.93 | +0.05 (+0.85%) | 7,823,412 |
7 May 2024 | CNY | 5.85 | 6.01 | 5.83 | 5.88 | 5.88 | +0.02 (+0.34%) | 3,243,600 |
6 May 2024 | CNY | 6.02 | 6.07 | 5.73 | 5.86 | 5.86 | -0.15 (-2.50%) | 7,053,700 |
30 Apr 2024 | CNY | 5.98 | 6.06 | 5.92 | 6.01 | 6.01 | +0.03 (+0.50%) | 4,843,500 |
29 Apr 2024 | CNY | 5.95 | 6.05 | 5.88 | 5.98 | 5.98 | +0.03 (+0.50%) | 5,076,903 |
26 Apr 2024 | CNY | 5.95 | 5.99 | 5.84 | 5.95 | 5.95 | +0.02 (+0.34%) | 4,855,100 |
25 Apr 2024 | CNY | 6.04 | 6.12 | 5.92 | 5.93 | 5.93 | -0.11 (-1.82%) | 4,432,400 |
24 Apr 2024 | CNY | 5.99 | 6.08 | 5.91 | 6.04 | 6.04 | +0.04 (+0.67%) | 6,209,900 |
23 Apr 2024 | CNY | 5.92 | 6.1 | 5.92 | 6 | 6 | +0.08 (+1.35%) | 6,739,537 |
22 Apr 2024 | CNY | 6.08 | 6.08 | 5.92 | 5.92 | 5.92 | -0.16 (-2.63%) | 5,457,100 |
19 Apr 2024 | CNY | 5.7 | 6.08 | 5.7 | 6.08 | 6.08 | +0.26 (+4.47%) | 5,979,200 |