Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | CNY | 6.33 | 6.33 | 6.18 | 6.18 | 6.18 | -0.08 (-1.28%) | 476,100 |
13 Aug 2024 | CNY | 6.34 | 6.34 | 6.24 | 6.26 | 6.26 | -0.05 (-0.79%) | 804,800 |
12 Aug 2024 | CNY | 6.25 | 6.38 | 6.18 | 6.31 | 6.31 | +0.05 (+0.80%) | 1,288,550 |
9 Aug 2024 | CNY | 6.15 | 6.38 | 6.01 | 6.26 | 6.26 | +0.06 (+0.97%) | 1,403,000 |
8 Aug 2024 | CNY | 6.26 | 6.45 | 6.09 | 6.2 | 6.2 | -0.03 (-0.48%) | 1,850,635 |
7 Aug 2024 | CNY | 5.99 | 6.25 | 5.96 | 6.23 | 6.23 | +0.24 (+4.01%) | 1,726,085 |
6 Aug 2024 | CNY | 6.08 | 6.15 | 5.95 | 5.99 | 5.99 | -0.1 (-1.64%) | 1,702,415 |
5 Aug 2024 | CNY | 5.8 | 6.21 | 5.76 | 6.09 | 6.09 | +0.23 (+3.92%) | 3,024,950 |
2 Aug 2024 | CNY | 5.38 | 5.86 | 5.34 | 5.86 | 5.86 | +0.51 (+9.53%) | 2,780,450 |
1 Aug 2024 | CNY | 5.38 | 5.42 | 5.33 | 5.35 | 5.35 | -0.02 (-0.37%) | 577,500 |
31 Jul 2024 | CNY | 5.22 | 5.38 | 5.21 | 5.37 | 5.37 | +0.15 (+2.87%) | 727,350 |
30 Jul 2024 | CNY | 5.24 | 5.26 | 5.21 | 5.22 | 5.22 | -0.02 (-0.38%) | 328,600 |
29 Jul 2024 | CNY | 5.3 | 5.31 | 5.23 | 5.24 | 5.24 | -0.05 (-0.95%) | 228,900 |
26 Jul 2024 | CNY | 5.28 | 5.33 | 5.22 | 5.29 | 5.29 | +0.06 (+1.15%) | 471,000 |
25 Jul 2024 | CNY | 5.27 | 5.28 | 5.21 | 5.23 | 5.23 | -0.08 (-1.51%) | 306,300 |
24 Jul 2024 | CNY | 5.33 | 5.37 | 5.23 | 5.31 | 5.31 | -0.02 (-0.38%) | 513,200 |
23 Jul 2024 | CNY | 5.39 | 5.59 | 5.33 | 5.33 | 5.33 | -0.07 (-1.30%) | 822,700 |
22 Jul 2024 | CNY | 5.31 | 5.4 | 5.27 | 5.4 | 5.4 | +0.09 (+1.69%) | 697,600 |
19 Jul 2024 | CNY | 5.3 | 5.35 | 5.25 | 5.31 | 5.31 | +0.01 (+0.19%) | 205,600 |
18 Jul 2024 | CNY | 5.29 | 5.32 | 5.21 | 5.3 | 5.3 | 0.0 (0.0%) | 441,800 |
17 Jul 2024 | CNY | 5.36 | 5.36 | 5.27 | 5.3 | 5.3 | -0.07 (-1.30%) | 172,250 |
16 Jul 2024 | CNY | 5.37 | 5.42 | 5.3 | 5.37 | 5.37 | +0.02 (+0.37%) | 251,850 |
15 Jul 2024 | CNY | 5.48 | 5.49 | 5.34 | 5.35 | 5.35 | -0.11 (-2.01%) | 249,200 |
12 Jul 2024 | CNY | 5.49 | 5.49 | 5.41 | 5.46 | 5.46 | +0.02 (+0.37%) | 390,000 |
11 Jul 2024 | CNY | 5.42 | 5.46 | 5.4 | 5.44 | 5.44 | +0.08 (+1.49%) | 647,800 |
10 Jul 2024 | CNY | 5.35 | 5.47 | 5.33 | 5.36 | 5.36 | -0.08 (-1.47%) | 525,200 |
9 Jul 2024 | CNY | 5.54 | 5.55 | 5.29 | 5.44 | 5.44 | +0.03 (+0.55%) | 478,400 |
8 Jul 2024 | CNY | 5.57 | 5.67 | 5.41 | 5.41 | 5.41 | -0.16 (-2.87%) | 346,900 |
5 Jul 2024 | CNY | 5.5 | 5.63 | 5.45 | 5.57 | 5.57 | +0.04 (+0.72%) | 290,350 |
4 Jul 2024 | CNY | 5.7 | 5.79 | 5.5 | 5.53 | 5.53 | -0.23 (-3.99%) | 940,100 |