Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | CNY | 5.12 | 5.34 | 5.06 | 5.31 | 5.31 | +0.19 (+3.71%) | 30,704,400 |
25 Jun 2024 | CNY | 5.06 | 5.18 | 5.06 | 5.12 | 5.12 | +0.04 (+0.79%) | 4,732,700 |
24 Jun 2024 | CNY | 5.25 | 5.25 | 5.07 | 5.08 | 5.08 | -0.2 (-3.79%) | 7,110,900 |
21 Jun 2024 | CNY | 5.34 | 5.4 | 5.26 | 5.28 | 5.28 | -0.07 (-1.31%) | 4,350,000 |
20 Jun 2024 | CNY | 5.55 | 5.58 | 5.34 | 5.35 | 5.35 | -0.18 (-3.25%) | 5,843,800 |
19 Jun 2024 | CNY | 5.6 | 5.63 | 5.51 | 5.53 | 5.53 | -0.06 (-1.07%) | 4,689,102 |
18 Jun 2024 | CNY | 5.49 | 5.59 | 5.44 | 5.59 | 5.59 | +0.1 (+1.82%) | 6,196,000 |
17 Jun 2024 | CNY | 5.5 | 5.59 | 5.44 | 5.49 | 5.49 | -0.03 (-0.54%) | 5,324,400 |
14 Jun 2024 | CNY | 5.43 | 5.58 | 5.4 | 5.52 | 5.52 | +0.06 (+1.10%) | 7,835,700 |
13 Jun 2024 | CNY | 5.43 | 5.55 | 5.41 | 5.46 | 5.46 | +0.03 (+0.55%) | 7,413,621 |
12 Jun 2024 | CNY | 5.33 | 5.47 | 5.28 | 5.43 | 5.43 | +0.11 (+2.07%) | 6,302,898 |
11 Jun 2024 | CNY | 5.23 | 5.32 | 5.08 | 5.32 | 5.32 | +0.08 (+1.53%) | 6,668,000 |
7 Jun 2024 | CNY | 5.21 | 5.33 | 5.15 | 5.24 | 5.24 | +0.11 (+2.14%) | 7,252,060 |
6 Jun 2024 | CNY | 5.46 | 5.5 | 5.1 | 5.13 | 5.13 | -0.32 (-5.87%) | 13,211,782 |
5 Jun 2024 | CNY | 5.6 | 5.61 | 5.45 | 5.45 | 5.45 | -0.22 (-3.88%) | 8,200,398 |
4 Jun 2024 | CNY | 5.61 | 5.72 | 5.36 | 5.67 | 5.67 | 0.0 (0.0%) | 10,623,600 |
3 Jun 2024 | CNY | 5.87 | 5.87 | 5.6 | 5.67 | 5.67 | -0.23 (-3.90%) | 13,437,600 |
31 May 2024 | CNY | 5.8 | 5.93 | 5.77 | 5.9 | 5.9 | +0.08 (+1.37%) | 10,901,083 |
30 May 2024 | CNY | 5.97 | 6.05 | 5.81 | 5.82 | 5.82 | -0.22 (-3.64%) | 15,069,998 |
29 May 2024 | CNY | 6.18 | 6.18 | 5.98 | 6.04 | 6.04 | -0.25 (-3.97%) | 23,305,747 |
28 May 2024 | CNY | 5.91 | 6.33 | 5.88 | 6.29 | 6.29 | +0.28 (+4.66%) | 35,218,416 |
27 May 2024 | CNY | 5.79 | 6.07 | 5.76 | 6.01 | 6.01 | +0.34 (+6.00%) | 23,171,780 |
24 May 2024 | CNY | 5.65 | 5.84 | 5.64 | 5.67 | 5.67 | -0.01 (-0.18%) | 6,759,448 |
23 May 2024 | CNY | 5.76 | 5.8 | 5.65 | 5.68 | 5.68 | -0.07 (-1.22%) | 6,738,300 |
22 May 2024 | CNY | 5.69 | 5.8 | 5.69 | 5.75 | 5.75 | +0.03 (+0.52%) | 4,928,600 |
21 May 2024 | CNY | 5.83 | 5.84 | 5.69 | 5.72 | 5.72 | -0.12 (-2.05%) | 6,750,256 |
20 May 2024 | CNY | 5.9 | 5.95 | 5.82 | 5.84 | 5.84 | -0.05 (-0.85%) | 6,366,600 |
17 May 2024 | CNY | 5.77 | 5.89 | 5.77 | 5.89 | 5.89 | +0.1 (+1.73%) | 6,586,535 |
16 May 2024 | CNY | 5.78 | 5.87 | 5.77 | 5.79 | 5.79 | 0.0 (0.0%) | 6,769,491 |
15 May 2024 | CNY | 5.94 | 5.96 | 5.79 | 5.79 | 5.79 | -0.22 (-3.66%) | 11,364,900 |