Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 6.69 | 6.69 | 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 |
18 Apr 2024 | CNY | 6.09 | 6.09 | 5.79 | 5.93 | 5.93 | -0.03 (-0.50%) | 3,267,400 |
17 Apr 2024 | CNY | 5.48 | 6 | 5.47 | 5.96 | 5.96 | +0.6 (+11.19%) | 4,250,300 |
16 Apr 2024 | CNY | 5.89 | 5.97 | 5.36 | 5.36 | 5.36 | -0.61 (-10.22%) | 5,059,250 |
15 Apr 2024 | CNY | 6.28 | 6.44 | 5.86 | 5.97 | 5.97 | -0.39 (-6.13%) | 4,925,075 |
12 Apr 2024 | CNY | 6.51 | 6.67 | 6.35 | 6.36 | 6.36 | -0.12 (-1.85%) | 3,163,600 |
11 Apr 2024 | CNY | 6.27 | 6.58 | 6.2 | 6.48 | 6.48 | +0.17 (+2.69%) | 3,536,781 |
10 Apr 2024 | CNY | 6.49 | 6.51 | 6.22 | 6.31 | 6.31 | -0.14 (-2.17%) | 3,179,100 |
9 Apr 2024 | CNY | 6.35 | 6.49 | 6.32 | 6.45 | 6.45 | +0.09 (+1.42%) | 2,506,233 |
8 Apr 2024 | CNY | 6.65 | 6.65 | 6.35 | 6.36 | 6.36 | -0.3 (-4.50%) | 4,649,050 |
3 Apr 2024 | CNY | 6.83 | 7.02 | 6.6 | 6.66 | 6.66 | -0.34 (-4.86%) | 7,054,950 |
2 Apr 2024 | CNY | 6.78 | 7.28 | 6.74 | 7 | 7 | +0.16 (+2.34%) | 9,687,353 |
1 Apr 2024 | CNY | 6.72 | 6.84 | 6.66 | 6.84 | 6.84 | +0.19 (+2.86%) | 2,985,341 |
29 Mar 2024 | CNY | 6.53 | 6.65 | 6.46 | 6.65 | 6.65 | +0.15 (+2.31%) | 1,668,025 |
28 Mar 2024 | CNY | 6.43 | 6.61 | 6.39 | 6.5 | 6.5 | +0.13 (+2.04%) | 3,670,153 |