Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 6.07 | 6.15 | 5.92 | 5.92 | 5.92 | -0.16 (-2.63%) | 9,727,800 |
23 May 2024 | CNY | 6.32 | 6.32 | 6.07 | 6.08 | 6.08 | -0.19 (-3.03%) | 9,465,257 |
22 May 2024 | CNY | 6.15 | 6.3 | 6.12 | 6.27 | 6.27 | +0.1 (+1.62%) | 8,429,600 |
21 May 2024 | CNY | 6.31 | 6.33 | 6.14 | 6.17 | 6.17 | -0.14 (-2.22%) | 9,325,982 |
20 May 2024 | CNY | 6.35 | 6.51 | 6.26 | 6.31 | 6.31 | -0.05 (-0.79%) | 12,488,898 |
17 May 2024 | CNY | 6.22 | 6.4 | 6.14 | 6.36 | 6.36 | +0.14 (+2.25%) | 13,349,428 |
16 May 2024 | CNY | 6.14 | 6.32 | 6.1 | 6.22 | 6.22 | +0.15 (+2.47%) | 9,970,300 |
15 May 2024 | CNY | 6.25 | 6.25 | 6.06 | 6.07 | 6.07 | -0.13 (-2.10%) | 9,511,446 |
14 May 2024 | CNY | 6.16 | 6.29 | 6.11 | 6.2 | 6.2 | +0.12 (+1.97%) | 12,235,280 |
13 May 2024 | CNY | 6.37 | 6.38 | 6.06 | 6.08 | 6.08 | -0.28 (-4.40%) | 15,272,200 |
10 May 2024 | CNY | 6.68 | 6.68 | 6.3 | 6.36 | 6.36 | -0.21 (-3.20%) | 10,799,300 |
9 May 2024 | CNY | 6.46 | 6.59 | 6.46 | 6.57 | 6.57 | +0.1 (+1.55%) | 8,749,533 |
8 May 2024 | CNY | 6.7 | 6.7 | 6.45 | 6.47 | 6.47 | -0.25 (-3.72%) | 10,650,844 |
7 May 2024 | CNY | 6.66 | 6.81 | 6.58 | 6.72 | 6.72 | +0.05 (+0.75%) | 11,419,500 |
6 May 2024 | CNY | 6.83 | 6.84 | 6.64 | 6.67 | 6.67 | -0.03 (-0.45%) | 12,188,549 |
30 Apr 2024 | CNY | 6.72 | 6.83 | 6.58 | 6.7 | 6.7 | -0.07 (-1.03%) | 10,388,100 |
29 Apr 2024 | CNY | 6.54 | 6.81 | 6.54 | 6.77 | 6.77 | +0.19 (+2.89%) | 13,153,000 |
26 Apr 2024 | CNY | 6.25 | 6.62 | 6.16 | 6.58 | 6.58 | +0.29 (+4.61%) | 16,797,107 |
25 Apr 2024 | CNY | 6.34 | 6.43 | 6.22 | 6.29 | 6.29 | -0.05 (-0.79%) | 13,643,200 |
24 Apr 2024 | CNY | 6.04 | 6.35 | 6.03 | 6.34 | 6.34 | +0.3 (+4.97%) | 12,975,995 |
23 Apr 2024 | CNY | 5.99 | 6.09 | 5.94 | 6.04 | 6.04 | +0.08 (+1.34%) | 10,641,000 |
22 Apr 2024 | CNY | 5.81 | 6.06 | 5.68 | 5.96 | 5.96 | +0.06 (+1.02%) | 11,627,800 |
19 Apr 2024 | CNY | 6 | 6.04 | 5.86 | 5.9 | 5.9 | -0.11 (-1.83%) | 10,853,300 |
18 Apr 2024 | CNY | 6.14 | 6.19 | 5.94 | 6.01 | 6.01 | -0.13 (-2.12%) | 14,064,308 |
17 Apr 2024 | CNY | 5.78 | 6.16 | 5.71 | 6.14 | 6.14 | +0.48 (+8.48%) | 17,690,721 |
16 Apr 2024 | CNY | 6.05 | 6.09 | 5.55 | 5.66 | 5.66 | -0.44 (-7.21%) | 20,289,729 |
15 Apr 2024 | CNY | 6.32 | 6.47 | 5.95 | 6.1 | 6.1 | -0.29 (-4.54%) | 17,983,456 |
12 Apr 2024 | CNY | 6.55 | 6.64 | 6.38 | 6.39 | 6.39 | -0.16 (-2.44%) | 10,448,690 |
11 Apr 2024 | CNY | 6.47 | 6.7 | 6.45 | 6.55 | 6.55 | +0.02 (+0.31%) | 11,729,537 |
10 Apr 2024 | CNY | 6.73 | 6.73 | 6.46 | 6.53 | 6.53 | -0.2 (-2.97%) | 10,461,628 |