Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2024 | CNY | 6.13 | 6.15 | 5.98 | 6.11 | 6.11 | -0.13 (-2.08%) | 39,307,302 |
3 Jun 2024 | CNY | 6.59 | 6.59 | 6.18 | 6.24 | 6.24 | -0.27 (-4.15%) | 3,083,750 |
31 May 2024 | CNY | 6.34 | 6.56 | 6.33 | 6.51 | 6.51 | +0.18 (+2.84%) | 2,532,828 |
30 May 2024 | CNY | 6.33 | 6.42 | 6.27 | 6.33 | 6.33 | -0.05 (-0.78%) | 2,063,850 |
29 May 2024 | CNY | 6.4 | 6.51 | 6.32 | 6.38 | 6.38 | -0.02 (-0.31%) | 3,068,800 |
28 May 2024 | CNY | 6.35 | 6.69 | 6.31 | 6.4 | 6.4 | +0.03 (+0.47%) | 3,741,150 |
27 May 2024 | CNY | 6.35 | 6.6 | 6.24 | 6.37 | 6.37 | +0.02 (+0.31%) | 1,873,300 |
24 May 2024 | CNY | 6.46 | 6.49 | 6.3 | 6.35 | 6.35 | -0.07 (-1.09%) | 1,940,070 |
23 May 2024 | CNY | 6.54 | 6.55 | 6.4 | 6.42 | 6.42 | -0.12 (-1.83%) | 1,661,370 |
22 May 2024 | CNY | 6.3 | 6.64 | 6.3 | 6.54 | 6.54 | +0.03 (+0.46%) | 1,918,500 |
21 May 2024 | CNY | 6.63 | 6.64 | 6.48 | 6.51 | 6.51 | -0.12 (-1.81%) | 1,825,350 |
20 May 2024 | CNY | 6.7 | 6.87 | 6.6 | 6.63 | 6.63 | -0.04 (-0.60%) | 2,283,900 |
17 May 2024 | CNY | 6.54 | 6.67 | 6.51 | 6.67 | 6.67 | +0.13 (+1.99%) | 2,113,650 |
16 May 2024 | CNY | 6.48 | 6.7 | 6.48 | 6.54 | 6.54 | +0.04 (+0.62%) | 1,841,600 |
15 May 2024 | CNY | 6.53 | 6.62 | 6.45 | 6.5 | 6.5 | -0.02 (-0.31%) | 1,690,100 |
14 May 2024 | CNY | 6.34 | 6.58 | 6.34 | 6.52 | 6.52 | +0.04 (+0.62%) | 2,282,750 |
13 May 2024 | CNY | 6.31 | 6.7 | 6.31 | 6.48 | 6.48 | -0.18 (-2.70%) | 3,060,500 |
10 May 2024 | CNY | 6.69 | 6.75 | 6.58 | 6.66 | 6.66 | -0.03 (-0.45%) | 2,370,100 |
9 May 2024 | CNY | 6.66 | 6.76 | 6.66 | 6.69 | 6.69 | +0.06 (+0.90%) | 1,816,800 |
8 May 2024 | CNY | 6.76 | 6.8 | 6.61 | 6.63 | 6.63 | -0.13 (-1.92%) | 2,386,000 |
7 May 2024 | CNY | 6.6 | 6.78 | 6.6 | 6.76 | 6.76 | +0.09 (+1.35%) | 2,637,850 |
6 May 2024 | CNY | 6.72 | 6.73 | 6.6 | 6.67 | 6.67 | +0.17 (+2.62%) | 3,144,150 |
30 Apr 2024 | CNY | 6.5 | 6.6 | 6.44 | 6.5 | 6.5 | -0.04 (-0.61%) | 2,486,450 |
29 Apr 2024 | CNY | 6.31 | 6.57 | 6.23 | 6.54 | 6.54 | +0.23 (+3.65%) | 4,596,700 |
26 Apr 2024 | CNY | 6.18 | 6.33 | 6.15 | 6.31 | 6.31 | +0.11 (+1.77%) | 2,859,200 |
25 Apr 2024 | CNY | 6.15 | 6.26 | 6.03 | 6.2 | 6.2 | +0.08 (+1.31%) | 2,503,300 |
24 Apr 2024 | CNY | 5.98 | 6.13 | 5.89 | 6.12 | 6.12 | +0.18 (+3.03%) | 2,631,950 |
23 Apr 2024 | CNY | 5.88 | 5.96 | 5.75 | 5.94 | 5.94 | +0.12 (+2.06%) | 2,529,950 |
22 Apr 2024 | CNY | 5.76 | 5.85 | 5.55 | 5.82 | 5.82 | -0.01 (-0.17%) | 1,865,400 |
19 Apr 2024 | CNY | 5.93 | 5.94 | 5.79 | 5.83 | 5.83 | -0.1 (-1.69%) | 2,048,250 |