Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 6.76 | 6.78 | 6.54 | 6.56 | 6.56 | -0.17 (-2.53%) | 25,772,220 |
2 Jul 2024 | CNY | 6.78 | 6.82 | 6.71 | 6.73 | 6.73 | -0.09 (-1.32%) | 6,674,900 |
1 Jul 2024 | CNY | 6.77 | 6.85 | 6.64 | 6.82 | 6.82 | -0.01 (-0.15%) | 10,306,500 |
28 Jun 2024 | CNY | 6.78 | 6.95 | 6.72 | 6.83 | 6.83 | +0.07 (+1.04%) | 14,072,500 |
27 Jun 2024 | CNY | 6.75 | 6.92 | 6.73 | 6.76 | 6.76 | -0.06 (-0.88%) | 12,991,400 |
26 Jun 2024 | CNY | 6.56 | 6.83 | 6.5 | 6.82 | 6.82 | +0.21 (+3.18%) | 9,396,500 |
25 Jun 2024 | CNY | 6.51 | 6.71 | 6.49 | 6.61 | 6.61 | +0.12 (+1.85%) | 11,654,692 |
24 Jun 2024 | CNY | 6.68 | 6.74 | 6.44 | 6.49 | 6.49 | -0.24 (-3.57%) | 8,798,923 |
21 Jun 2024 | CNY | 6.75 | 6.81 | 6.65 | 6.73 | 6.73 | -0.03 (-0.44%) | 7,050,331 |
20 Jun 2024 | CNY | 7.04 | 7.1 | 6.75 | 6.76 | 6.76 | -0.3 (-4.25%) | 12,121,000 |
19 Jun 2024 | CNY | 7.13 | 7.2 | 7.04 | 7.06 | 7.06 | -0.08 (-1.12%) | 10,212,885 |
18 Jun 2024 | CNY | 6.98 | 7.18 | 6.87 | 7.14 | 7.14 | -0.17 (-2.33%) | 18,819,800 |
17 Jun 2024 | CNY | 7.3 | 7.4 | 7.27 | 7.31 | 7.31 | -0.07 (-0.95%) | 7,359,950 |
14 Jun 2024 | CNY | 7.39 | 7.42 | 7.26 | 7.38 | 7.38 | -0.05 (-0.67%) | 10,659,282 |
13 Jun 2024 | CNY | 7.39 | 7.54 | 7.32 | 7.43 | 7.43 | +0.02 (+0.27%) | 11,396,065 |
12 Jun 2024 | CNY | 7.21 | 7.55 | 7.21 | 7.41 | 7.41 | +0.15 (+2.07%) | 16,508,900 |
11 Jun 2024 | CNY | 7.15 | 7.31 | 7.01 | 7.26 | 7.26 | +0.04 (+0.55%) | 11,337,970 |
7 Jun 2024 | CNY | 7.15 | 7.26 | 7.06 | 7.22 | 7.22 | +0.16 (+2.27%) | 14,858,056 |
6 Jun 2024 | CNY | 7.37 | 7.41 | 6.97 | 7.06 | 7.06 | -0.34 (-4.59%) | 21,261,533 |
5 Jun 2024 | CNY | 7.62 | 7.7 | 7.38 | 7.4 | 7.4 | -0.26 (-3.39%) | 19,985,098 |
4 Jun 2024 | CNY | 7.85 | 7.92 | 7.52 | 7.66 | 7.66 | -0.27 (-3.40%) | 25,863,920 |
3 Jun 2024 | CNY | 7.96 | 8.1 | 7.78 | 7.93 | 7.93 | +0.03 (+0.38%) | 30,391,080 |
31 May 2024 | CNY | 7.62 | 7.98 | 7.6 | 7.9 | 7.9 | +0.26 (+3.40%) | 25,411,880 |
30 May 2024 | CNY | 7.55 | 7.74 | 7.51 | 7.64 | 7.64 | +0.03 (+0.39%) | 12,066,900 |
29 May 2024 | CNY | 7.55 | 7.64 | 7.52 | 7.61 | 7.61 | +0.06 (+0.79%) | 7,185,720 |
28 May 2024 | CNY | 7.65 | 7.67 | 7.53 | 7.55 | 7.55 | -0.34 (-4.31%) | 8,897,000 |
27 May 2024 | CNY | 7.8 | 7.9 | 7.69 | 7.89 | 7.89 | +0.12 (+1.54%) | 10,250,980 |
24 May 2024 | CNY | 7.81 | 7.93 | 7.75 | 7.77 | 7.77 | -0.11 (-1.40%) | 11,393,580 |
23 May 2024 | CNY | 8.05 | 8.08 | 7.86 | 7.88 | 7.88 | -0.2 (-2.48%) | 14,348,800 |
22 May 2024 | CNY | 7.96 | 8.15 | 7.95 | 8.08 | 8.08 | +0.08 (+1%) | 15,946,410 |