Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 6.21 | 6.42 | 6.18 | 6.31 | 6.31 | +0.12 (+1.94%) | 3,018,390 |
15 May 2024 | CNY | 6.24 | 6.34 | 6.09 | 6.19 | 6.19 | -0.02 (-0.32%) | 2,953,500 |
14 May 2024 | CNY | 6.18 | 6.33 | 6.06 | 6.21 | 6.21 | +0.18 (+2.99%) | 3,274,800 |
13 May 2024 | CNY | 6.25 | 6.25 | 5.97 | 6.03 | 6.03 | -0.24 (-3.83%) | 4,061,499 |
10 May 2024 | CNY | 6.51 | 6.54 | 6.25 | 6.27 | 6.27 | -0.21 (-3.24%) | 3,346,300 |
9 May 2024 | CNY | 6.42 | 6.56 | 6.42 | 6.48 | 6.48 | +0.06 (+0.93%) | 2,782,500 |
8 May 2024 | CNY | 6.59 | 6.59 | 6.4 | 6.42 | 6.42 | -0.15 (-2.28%) | 3,066,045 |
7 May 2024 | CNY | 6.48 | 6.59 | 6.45 | 6.57 | 6.57 | +0.05 (+0.77%) | 4,230,800 |
6 May 2024 | CNY | 6.45 | 6.63 | 6.43 | 6.52 | 6.52 | +0.1 (+1.56%) | 4,086,370 |
30 Apr 2024 | CNY | 6.49 | 6.5 | 6.24 | 6.42 | 6.42 | -0.03 (-0.47%) | 4,300,100 |
29 Apr 2024 | CNY | 6.2 | 6.48 | 6.17 | 6.45 | 6.45 | +0.13 (+2.06%) | 5,358,200 |
26 Apr 2024 | CNY | 6.14 | 6.41 | 6.01 | 6.32 | 6.32 | +0.24 (+3.95%) | 4,735,700 |
25 Apr 2024 | CNY | 6.09 | 6.14 | 5.97 | 6.08 | 6.08 | -0.01 (-0.16%) | 4,179,010 |
24 Apr 2024 | CNY | 5.79 | 6.1 | 5.73 | 6.09 | 6.09 | +0.36 (+6.28%) | 5,321,844 |
23 Apr 2024 | CNY | 5.74 | 5.8 | 5.58 | 5.73 | 5.73 | +0.2 (+3.62%) | 4,386,870 |
22 Apr 2024 | CNY | 5.68 | 5.68 | 5.32 | 5.53 | 5.53 | -0.14 (-2.47%) | 5,982,412 |
19 Apr 2024 | CNY | 5.81 | 5.81 | 5.59 | 5.67 | 5.67 | -0.08 (-1.39%) | 4,715,600 |
18 Apr 2024 | CNY | 5.78 | 5.91 | 5.54 | 5.75 | 5.75 | -0.01 (-0.17%) | 6,131,220 |
17 Apr 2024 | CNY | 5.11 | 5.82 | 5.11 | 5.76 | 5.76 | +0.7 (+13.83%) | 8,392,100 |
16 Apr 2024 | CNY | 5.77 | 5.83 | 5.02 | 5.06 | 5.06 | -0.77 (-13.21%) | 9,613,600 |
15 Apr 2024 | CNY | 6.62 | 6.62 | 5.71 | 5.83 | 5.83 | -0.79 (-11.93%) | 9,216,536 |
12 Apr 2024 | CNY | 6.49 | 6.73 | 6.46 | 6.62 | 6.62 | +0.13 (+2.00%) | 3,650,000 |
11 Apr 2024 | CNY | 6.36 | 6.58 | 6.3 | 6.49 | 6.49 | +0.07 (+1.09%) | 3,597,200 |
10 Apr 2024 | CNY | 6.77 | 6.77 | 6.32 | 6.42 | 6.42 | -0.34 (-5.03%) | 4,577,300 |
9 Apr 2024 | CNY | 6.7 | 6.84 | 6.6 | 6.76 | 6.76 | +0.09 (+1.35%) | 3,233,300 |
8 Apr 2024 | CNY | 7.03 | 7.03 | 6.66 | 6.67 | 6.67 | -0.38 (-5.39%) | 4,913,400 |
3 Apr 2024 | CNY | 7.29 | 7.29 | 6.9 | 7.05 | 7.05 | -0.18 (-2.49%) | 5,224,467 |
2 Apr 2024 | CNY | 7.36 | 7.36 | 7.18 | 7.23 | 7.23 | -0.13 (-1.77%) | 3,880,024 |
1 Apr 2024 | CNY | 7.39 | 7.44 | 7.25 | 7.36 | 7.36 | -0.01 (-0.14%) | 5,467,956 |
29 Mar 2024 | CNY | 7.16 | 7.37 | 7.03 | 7.37 | 7.37 | +0.24 (+3.37%) | 2,650,172 |