Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 6.31 | 6.66 | 6.31 | 6.53 | 6.53 | +0.14 (+2.19%) | 37,056,500 |
26 Sep 2024 | CNY | 6.19 | 6.41 | 6.17 | 6.39 | 6.39 | +0.13 (+2.08%) | 2,833,615 |
25 Sep 2024 | CNY | 6.32 | 6.41 | 6.15 | 6.26 | 6.26 | 0.0 (0.0%) | 1,629,300 |
24 Sep 2024 | CNY | 6.22 | 6.32 | 6.21 | 6.26 | 6.26 | +0.04 (+0.64%) | 1,034,800 |
23 Sep 2024 | CNY | 6.21 | 6.25 | 6.18 | 6.22 | 6.22 | +0.02 (+0.32%) | 513,800 |
20 Sep 2024 | CNY | 6.21 | 6.27 | 6.16 | 6.2 | 6.2 | -0.03 (-0.48%) | 438,200 |
19 Sep 2024 | CNY | 6.24 | 6.29 | 6.12 | 6.23 | 6.23 | 0.0 (0.0%) | 662,100 |
18 Sep 2024 | CNY | 6.31 | 6.4 | 6.1 | 6.23 | 6.23 | -0.11 (-1.74%) | 1,092,985 |
13 Sep 2024 | CNY | 6.45 | 6.53 | 6.3 | 6.34 | 6.34 | -0.14 (-2.16%) | 1,140,500 |
12 Sep 2024 | CNY | 6 | 6.93 | 6 | 6.48 | 6.48 | +0.48 (+8%) | 3,539,618 |
11 Sep 2024 | CNY | 5.97 | 6.06 | 5.97 | 6 | 6 | 0.0 (0.0%) | 530,600 |
10 Sep 2024 | CNY | 6.04 | 6.06 | 5.95 | 6 | 6 | +0.02 (+0.33%) | 414,948 |
9 Sep 2024 | CNY | 6.09 | 6.09 | 5.93 | 5.98 | 5.98 | -0.05 (-0.83%) | 625,581 |
6 Sep 2024 | CNY | 5.82 | 6.05 | 5.8 | 6.03 | 6.03 | +0.2 (+3.43%) | 987,000 |
5 Sep 2024 | CNY | 5.79 | 5.84 | 5.71 | 5.83 | 5.83 | +0.03 (+0.52%) | 565,150 |
4 Sep 2024 | CNY | 5.82 | 5.88 | 5.76 | 5.8 | 5.8 | -0.06 (-1.02%) | 512,600 |
3 Sep 2024 | CNY | 5.83 | 5.88 | 5.78 | 5.86 | 5.86 | -0.02 (-0.34%) | 426,900 |
2 Sep 2024 | CNY | 5.95 | 5.97 | 5.77 | 5.88 | 5.88 | -0.12 (-2%) | 633,500 |
30 Aug 2024 | CNY | 5.96 | 6.07 | 5.95 | 6 | 6 | +0.1 (+1.69%) | 978,100 |
29 Aug 2024 | CNY | 5.87 | 6.04 | 5.87 | 5.9 | 5.9 | -0.01 (-0.17%) | 718,900 |
28 Aug 2024 | CNY | 6.04 | 6.06 | 5.85 | 5.91 | 5.91 | -0.14 (-2.31%) | 822,300 |
27 Aug 2024 | CNY | 6.02 | 6.15 | 5.97 | 6.05 | 6.05 | +0.03 (+0.50%) | 596,400 |
26 Aug 2024 | CNY | 5.98 | 6.02 | 5.85 | 6.02 | 6.02 | +0.05 (+0.84%) | 831,200 |
23 Aug 2024 | CNY | 6.19 | 6.19 | 5.89 | 5.97 | 5.97 | -0.17 (-2.77%) | 1,107,800 |
22 Aug 2024 | CNY | 6.14 | 6.23 | 6.09 | 6.14 | 6.14 | +0.04 (+0.66%) | 901,970 |
21 Aug 2024 | CNY | 6.18 | 6.18 | 6.08 | 6.1 | 6.1 | 0.0 (0.0%) | 509,300 |
20 Aug 2024 | CNY | 6.09 | 6.16 | 6.07 | 6.1 | 6.1 | 0.0 (0.0%) | 415,650 |
19 Aug 2024 | CNY | 6.15 | 6.23 | 6.08 | 6.1 | 6.1 | -0.12 (-1.93%) | 692,850 |
16 Aug 2024 | CNY | 6.18 | 6.3 | 6.17 | 6.22 | 6.22 | +0.01 (+0.16%) | 348,300 |
15 Aug 2024 | CNY | 6.22 | 6.27 | 6.11 | 6.21 | 6.21 | +0.03 (+0.49%) | 706,800 |