Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2024 | CNY | 4.78 | 5.02 | 4.72 | 4.96 | 4.96 | +0.14 (+2.90%) | 23,590,587 |
26 Jun 2024 | CNY | 4.5 | 4.83 | 4.45 | 4.82 | 4.82 | +0.31 (+6.87%) | 13,255,175 |
25 Jun 2024 | CNY | 4.54 | 4.62 | 4.45 | 4.51 | 4.51 | -0.02 (-0.44%) | 9,573,635 |
24 Jun 2024 | CNY | 4.66 | 4.71 | 4.5 | 4.53 | 4.53 | -0.2 (-4.23%) | 11,628,400 |
21 Jun 2024 | CNY | 4.78 | 4.86 | 4.7 | 4.73 | 4.73 | -0.09 (-1.87%) | 11,238,135 |
20 Jun 2024 | CNY | 5 | 5.03 | 4.81 | 4.82 | 4.82 | -0.22 (-4.37%) | 11,361,313 |
19 Jun 2024 | CNY | 5.06 | 5.15 | 5.02 | 5.04 | 5.04 | +0.02 (+0.40%) | 14,292,022 |
18 Jun 2024 | CNY | 4.97 | 5.06 | 4.91 | 5.02 | 5.02 | +0.08 (+1.62%) | 12,618,744 |
17 Jun 2024 | CNY | 5.05 | 5.06 | 4.9 | 4.94 | 4.94 | -0.1 (-1.98%) | 11,643,100 |
14 Jun 2024 | CNY | 5.07 | 5.1 | 4.98 | 5.04 | 5.04 | -0.03 (-0.59%) | 14,737,991 |
13 Jun 2024 | CNY | 5.1 | 5.18 | 5.01 | 5.07 | 5.07 | -0.03 (-0.59%) | 10,756,700 |
12 Jun 2024 | CNY | 5.05 | 5.16 | 5.01 | 5.1 | 5.1 | +0.06 (+1.19%) | 10,906,700 |
11 Jun 2024 | CNY | 4.9 | 5.06 | 4.69 | 5.04 | 5.04 | +0.11 (+2.23%) | 12,460,210 |
7 Jun 2024 | CNY | 4.94 | 5.03 | 4.85 | 4.93 | 4.93 | +0.05 (+1.02%) | 14,531,249 |
6 Jun 2024 | CNY | 5.17 | 5.24 | 4.82 | 4.88 | 4.88 | -0.32 (-6.15%) | 21,854,381 |
5 Jun 2024 | CNY | 5.2 | 5.47 | 5.18 | 5.2 | 5.2 | -0.04 (-0.76%) | 17,035,239 |
4 Jun 2024 | CNY | 5.29 | 5.3 | 5.14 | 5.24 | 5.24 | -0.07 (-1.32%) | 9,736,649 |
3 Jun 2024 | CNY | 5.52 | 5.57 | 5.24 | 5.31 | 5.31 | -0.22 (-3.98%) | 13,069,274 |
31 May 2024 | CNY | 5.35 | 5.55 | 5.35 | 5.53 | 5.53 | +0.13 (+2.41%) | 9,764,200 |
30 May 2024 | CNY | 5.39 | 5.45 | 5.29 | 5.4 | 5.4 | -0.01 (-0.18%) | 8,062,385 |
29 May 2024 | CNY | 5.42 | 5.51 | 5.37 | 5.41 | 5.41 | +0.01 (+0.19%) | 7,004,316 |
28 May 2024 | CNY | 5.48 | 5.53 | 5.34 | 5.4 | 5.4 | -0.05 (-0.92%) | 8,006,220 |
27 May 2024 | CNY | 5.51 | 5.55 | 5.35 | 5.45 | 5.45 | -0.01 (-0.18%) | 10,920,400 |
24 May 2024 | CNY | 5.68 | 5.68 | 5.46 | 5.46 | 5.46 | -0.15 (-2.67%) | 10,253,301 |
23 May 2024 | CNY | 5.81 | 5.81 | 5.57 | 5.61 | 5.61 | -0.18 (-3.11%) | 10,514,062 |
22 May 2024 | CNY | 5.68 | 5.81 | 5.61 | 5.79 | 5.79 | +0.11 (+1.94%) | 9,495,828 |
21 May 2024 | CNY | 5.83 | 5.84 | 5.66 | 5.68 | 5.68 | -0.14 (-2.41%) | 10,312,300 |
20 May 2024 | CNY | 5.86 | 5.98 | 5.75 | 5.82 | 5.82 | -0.02 (-0.34%) | 12,715,358 |
17 May 2024 | CNY | 5.73 | 5.85 | 5.66 | 5.84 | 5.84 | +0.1 (+1.74%) | 12,210,058 |
16 May 2024 | CNY | 5.56 | 5.81 | 5.56 | 5.74 | 5.74 | +0.19 (+3.42%) | 14,015,600 |