Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2024 | CNY | 6.26 | 6.38 | 6.18 | 6.2 | 6.2 | -0.18 (-2.82%) | 8,557,300 |
13 Jun 2024 | CNY | 6.28 | 6.55 | 6.22 | 6.38 | 6.38 | +0.1 (+1.59%) | 11,869,697 |
12 Jun 2024 | CNY | 6.11 | 6.31 | 6.11 | 6.28 | 6.28 | +0.11 (+1.78%) | 8,834,800 |
11 Jun 2024 | CNY | 6.08 | 6.21 | 5.85 | 6.17 | 6.17 | +0.04 (+0.65%) | 8,393,954 |
7 Jun 2024 | CNY | 6.26 | 6.4 | 6.03 | 6.13 | 6.13 | +0.03 (+0.49%) | 11,035,493 |
6 Jun 2024 | CNY | 6.66 | 6.79 | 6.05 | 6.1 | 6.1 | -0.8 (-11.59%) | 19,834,297 |
5 Jun 2024 | CNY | 7.38 | 7.58 | 6.8 | 6.9 | 6.9 | -0.3 (-4.17%) | 21,414,447 |
4 Jun 2024 | CNY | 7.13 | 7.28 | 6.88 | 7.2 | 7.2 | -0.36 (-4.76%) | 24,581,634 |
3 Jun 2024 | CNY | 8.3 | 8.32 | 7.34 | 7.56 | 7.56 | -1.17 (-13.40%) | 35,079,714 |
31 May 2024 | CNY | 8.69 | 9.4 | 8.33 | 8.73 | 8.73 | -0.34 (-3.75%) | 41,159,556 |
30 May 2024 | CNY | 8.56 | 9.19 | 8.19 | 9.07 | 9.07 | +1.35 (+17.49%) | 48,937,318 |
29 May 2024 | CNY | 6.43 | 7.72 | 6.42 | 7.72 | 7.72 | +1.29 (+20.06%) | 17,472,334 |
28 May 2024 | CNY | 6.54 | 6.57 | 6.41 | 6.43 | 6.43 | -0.12 (-1.83%) | 2,708,163 |
27 May 2024 | CNY | 6.63 | 6.76 | 6.39 | 6.55 | 6.55 | -0.12 (-1.80%) | 3,512,567 |
24 May 2024 | CNY | 6.8 | 6.98 | 6.66 | 6.67 | 6.67 | -0.19 (-2.77%) | 4,971,902 |
23 May 2024 | CNY | 7 | 7.01 | 6.79 | 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 |