Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 6.66 | 7.01 | 6.66 | 6.86 | 6.86 | -0.27 (-3.79%) | 7,891,297 |
22 May 2024 | CNY | 6.77 | 7.2 | 6.72 | 7.13 | 7.13 | +0.33 (+4.85%) | 10,026,604 |
21 May 2024 | CNY | 6.72 | 7.22 | 6.68 | 6.8 | 6.8 | +0.07 (+1.04%) | 7,890,600 |
20 May 2024 | CNY | 6.93 | 6.95 | 6.7 | 6.73 | 6.73 | -0.11 (-1.61%) | 2,387,800 |
17 May 2024 | CNY | 6.66 | 6.85 | 6.64 | 6.84 | 6.84 | +0.17 (+2.55%) | 2,378,236 |
16 May 2024 | CNY | 6.67 | 6.81 | 6.63 | 6.67 | 6.67 | -0.02 (-0.30%) | 1,889,200 |
15 May 2024 | CNY | 6.71 | 6.78 | 6.6 | 6.69 | 6.69 | 0.0 (0.0%) | 1,789,000 |
14 May 2024 | CNY | 6.64 | 6.79 | 6.61 | 6.69 | 6.69 | +0.1 (+1.52%) | 2,529,500 |
13 May 2024 | CNY | 6.78 | 6.78 | 6.53 | 6.59 | 6.59 | -0.21 (-3.09%) | 2,771,306 |
10 May 2024 | CNY | 7.08 | 7.08 | 6.79 | 6.8 | 6.8 | -0.22 (-3.13%) | 3,038,200 |
9 May 2024 | CNY | 6.84 | 7.28 | 6.8 | 7.02 | 7.02 | +0.18 (+2.63%) | 5,070,643 |
8 May 2024 | CNY | 6.91 | 7.17 | 6.77 | 6.84 | 6.84 | -0.13 (-1.87%) | 3,740,600 |
7 May 2024 | CNY | 6.95 | 6.97 | 6.79 | 6.97 | 6.97 | +0.05 (+0.72%) | 3,902,800 |
6 May 2024 | CNY | 6.61 | 6.95 | 6.61 | 6.92 | 6.92 | +0.38 (+5.81%) | 4,645,300 |
30 Apr 2024 | CNY | 6.61 | 6.62 | 6.47 | 6.54 | 6.54 | -0.05 (-0.76%) | 2,760,900 |
29 Apr 2024 | CNY | 6.26 | 6.64 | 6.23 | 6.59 | 6.59 | +0.12 (+1.85%) | 4,439,743 |
26 Apr 2024 | CNY | 6.4 | 6.49 | 6.2 | 6.47 | 6.47 | +0.08 (+1.25%) | 3,200,100 |
25 Apr 2024 | CNY | 6.35 | 6.52 | 6.24 | 6.39 | 6.39 | +0.09 (+1.43%) | 2,296,702 |
24 Apr 2024 | CNY | 6.26 | 6.33 | 6.18 | 6.3 | 6.3 | +0.09 (+1.45%) | 2,052,402 |
23 Apr 2024 | CNY | 6.1 | 6.28 | 6.1 | 6.21 | 6.21 | +0.13 (+2.14%) | 2,584,900 |
22 Apr 2024 | CNY | 6.26 | 6.28 | 5.94 | 6.08 | 6.08 | -0.11 (-1.78%) | 2,090,438 |
19 Apr 2024 | CNY | 6.22 | 6.29 | 6.05 | 6.19 | 6.19 | -0.04 (-0.64%) | 2,493,738 |
18 Apr 2024 | CNY | 6.33 | 6.34 | 6.09 | 6.23 | 6.23 | -0.06 (-0.95%) | 2,536,300 |
17 Apr 2024 | CNY | 5.76 | 6.32 | 5.76 | 6.29 | 6.29 | +0.64 (+11.33%) | 3,645,502 |
16 Apr 2024 | CNY | 6.37 | 6.41 | 5.65 | 5.65 | 5.65 | -0.8 (-12.40%) | 4,784,100 |
15 Apr 2024 | CNY | 6.97 | 6.98 | 6.36 | 6.45 | 6.45 | -0.48 (-6.93%) | 4,309,680 |
12 Apr 2024 | CNY | 7.04 | 7.11 | 6.87 | 6.93 | 6.93 | -0.11 (-1.56%) | 2,489,480 |
11 Apr 2024 | CNY | 7.03 | 7.19 | 6.9 | 7.04 | 7.04 | +0.02 (+0.28%) | 3,006,950 |
10 Apr 2024 | CNY | 7.35 | 7.36 | 6.96 | 7.02 | 7.02 | -0.35 (-4.75%) | 3,675,202 |
9 Apr 2024 | CNY | 7.09 | 7.39 | 7.01 | 7.37 | 7.37 | +0.37 (+5.29%) | 3,917,402 |