Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | CNY | 5.54 | 5.68 | 5.54 | 5.68 | 5.68 | +0.14 (+2.53%) | 7,738,700 |
27 Jun 2024 | CNY | 5.45 | 5.73 | 5.41 | 5.54 | 5.54 | +0.08 (+1.47%) | 540,650 |
26 Jun 2024 | CNY | 5.38 | 5.56 | 5.38 | 5.46 | 5.46 | +0.05 (+0.92%) | 356,650 |
25 Jun 2024 | CNY | 5.49 | 5.56 | 5.4 | 5.41 | 5.41 | -0.07 (-1.28%) | 379,400 |
24 Jun 2024 | CNY | 5.73 | 5.75 | 5.43 | 5.48 | 5.48 | -0.26 (-4.53%) | 922,200 |
21 Jun 2024 | CNY | 5.6 | 5.83 | 5.55 | 5.74 | 5.74 | +0.09 (+1.59%) | 645,500 |
20 Jun 2024 | CNY | 5.56 | 5.73 | 5.56 | 5.65 | 5.65 | +0.06 (+1.07%) | 721,900 |
19 Jun 2024 | CNY | 5.82 | 5.82 | 5.55 | 5.59 | 5.59 | -0.18 (-3.12%) | 802,200 |
18 Jun 2024 | CNY | 5.89 | 5.89 | 5.75 | 5.77 | 5.77 | -0.07 (-1.20%) | 885,050 |
17 Jun 2024 | CNY | 6.02 | 6.04 | 5.83 | 5.84 | 5.84 | -0.15 (-2.50%) | 700,100 |
14 Jun 2024 | CNY | 5.97 | 5.99 | 5.87 | 5.99 | 5.99 | +0.06 (+1.01%) | 299,950 |
13 Jun 2024 | CNY | 6.05 | 6.15 | 5.87 | 5.93 | 5.93 | -0.17 (-2.79%) | 730,200 |
12 Jun 2024 | CNY | 5.82 | 6.24 | 5.82 | 6.1 | 6.1 | +0.28 (+4.81%) | 1,234,100 |
11 Jun 2024 | CNY | 5.88 | 5.91 | 5.75 | 5.82 | 5.82 | -0.08 (-1.36%) | 401,700 |
7 Jun 2024 | CNY | 5.76 | 6 | 5.76 | 5.9 | 5.9 | +0.16 (+2.79%) | 582,700 |
6 Jun 2024 | CNY | 5.93 | 6 | 5.7 | 5.74 | 5.74 | -0.18 (-3.04%) | 966,300 |
5 Jun 2024 | CNY | 5.9 | 6.03 | 5.9 | 5.92 | 5.92 | -0.02 (-0.34%) | 390,550 |
4 Jun 2024 | CNY | 6.12 | 6.13 | 5.93 | 5.94 | 5.94 | -0.17 (-2.78%) | 777,200 |
3 Jun 2024 | CNY | 6.15 | 6.56 | 6.05 | 6.11 | 6.11 | 0.0 (0.0%) | 1,005,200 |
31 May 2024 | CNY | 6.2 | 6.23 | 5.88 | 6.11 | 6.11 | -0.15 (-2.40%) | 1,660,450 |
30 May 2024 | CNY | 6.18 | 6.45 | 6.13 | 6.26 | 6.26 | +0.09 (+1.46%) | 2,275,250 |
29 May 2024 | CNY | 5.76 | 6.27 | 5.56 | 6.17 | 6.17 | +0.44 (+7.68%) | 3,940,750 |
28 May 2024 | CNY | 5.28 | 5.9 | 5.24 | 5.73 | 5.73 | +0.43 (+8.11%) | 2,401,350 |
27 May 2024 | CNY | 5.41 | 5.44 | 5.25 | 5.3 | 5.3 | -0.1 (-1.85%) | 684,100 |
24 May 2024 | CNY | 5.36 | 5.44 | 5.33 | 5.4 | 5.4 | +0.04 (+0.75%) | 382,650 |
23 May 2024 | CNY | 5.5 | 5.51 | 5.31 | 5.36 | 5.36 | -0.14 (-2.55%) | 709,800 |
22 May 2024 | CNY | 5.52 | 5.55 | 5.5 | 5.5 | 5.5 | -0.02 (-0.36%) | 621,650 |
21 May 2024 | CNY | 5.5 | 5.59 | 5.48 | 5.52 | 5.52 | -0.02 (-0.36%) | 470,300 |
20 May 2024 | CNY | 5.55 | 5.63 | 5.51 | 5.54 | 5.54 | -0.01 (-0.18%) | 455,400 |
17 May 2024 | CNY | 5.57 | 5.64 | 5.51 | 5.55 | 5.55 | -0.02 (-0.36%) | 662,650 |