Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2024 | CNY | 5.45 | 5.45 | 4.58 | 4.66 | 4.66 | +0.06 (+1.30%) | 7,586,000 |
13 Jun 2024 | CNY | 4.69 | 4.69 | 4.48 | 4.6 | 4.6 | -0.11 (-2.34%) | 11,759,873 |
12 Jun 2024 | CNY | 4.7 | 4.81 | 4.65 | 4.71 | 4.71 | -0.1 (-2.08%) | 13,045,199 |
11 Jun 2024 | CNY | 5.2 | 5.21 | 4.54 | 4.81 | 4.81 | -0.45 (-8.56%) | 20,777,900 |
7 Jun 2024 | CNY | 5.45 | 5.51 | 5.18 | 5.26 | 5.26 | -0.16 (-2.95%) | 4,825,300 |
6 Jun 2024 | CNY | 5.66 | 5.67 | 5.4 | 5.42 | 5.42 | -0.25 (-4.41%) | 3,367,300 |
5 Jun 2024 | CNY | 5.72 | 5.75 | 5.62 | 5.67 | 5.67 | -0.05 (-0.87%) | 2,456,200 |
4 Jun 2024 | CNY | 5.75 | 5.79 | 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 |