Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2024 | CNY | 6.19 | 6.27 | 6 | 6.02 | 6.02 | -0.25 (-3.99%) | 43,240,282 |
18 Jun 2024 | CNY | 6.11 | 6.48 | 5.88 | 6.27 | 6.27 | +0.16 (+2.62%) | 21,732,200 |
17 Jun 2024 | CNY | 6.03 | 6.21 | 5.96 | 6.11 | 6.11 | -0.15 (-2.40%) | 16,208,802 |
14 Jun 2024 | CNY | 6.01 | 6.37 | 5.9 | 6.26 | 6.26 | +0.3 (+5.03%) | 27,971,611 |
13 Jun 2024 | CNY | 5.73 | 5.96 | 5.68 | 5.96 | 5.96 | +0.18 (+3.11%) | 18,024,620 |
12 Jun 2024 | CNY | 5.61 | 5.8 | 5.54 | 5.78 | 5.78 | +0.11 (+1.94%) | 13,804,251 |
11 Jun 2024 | CNY | 5.71 | 5.75 | 5.32 | 5.67 | 5.67 | -0.08 (-1.39%) | 16,420,700 |
7 Jun 2024 | CNY | 5.78 | 5.97 | 5.45 | 5.75 | 5.75 | -0.02 (-0.35%) | 21,138,200 |
6 Jun 2024 | CNY | 6 | 6.36 | 5.76 | 5.77 | 5.77 | -0.31 (-5.10%) | 21,925,060 |
5 Jun 2024 | CNY | 6.36 | 6.44 | 5.99 | 6.08 | 6.08 | -0.54 (-8.16%) | 25,291,360 |
4 Jun 2024 | CNY | 6.18 | 6.65 | 5.91 | 6.62 | 6.62 | +0.38 (+6.09%) | 35,539,500 |
3 Jun 2024 | CNY | 6.41 | 6.54 | 6.21 | 6.24 | 6.24 | -0.45 (-6.73%) | 27,556,450 |
31 May 2024 | CNY | 6.45 | 6.95 | 6.31 | 6.69 | 6.69 | +0.02 (+0.30%) | 44,301,100 |
30 May 2024 | CNY | 6.55 | 6.82 | 6.19 | 6.67 | 6.67 | +0.18 (+2.77%) | 47,984,010 |
29 May 2024 | CNY | 6.8 | 7.1 | 6.48 | 6.49 | 6.49 | -0.55 (-7.81%) | 62,087,252 |
28 May 2024 | CNY | 5.7 | 7.04 | 5.7 | 7.04 | 7.04 | +1.17 (+19.93%) | 65,398,802 |
27 May 2024 | CNY | 5.55 | 6.08 | 5.53 | 5.87 | 5.87 | +0.28 (+5.01%) | 27,595,090 |
24 May 2024 | CNY | 5.42 | 5.78 | 5.36 | 5.59 | 5.59 | +0.22 (+4.10%) | 20,458,220 |
23 May 2024 | CNY | 5.52 | 5.52 | 5.35 | 5.37 | 5.37 | -0.17 (-3.07%) | 8,380,250 |
22 May 2024 | CNY | 5.41 | 5.56 | 5.38 | 5.54 | 5.54 | +0.12 (+2.21%) | 9,913,100 |
21 May 2024 | CNY | 5.55 | 5.56 | 5.39 | 5.42 | 5.42 | -0.14 (-2.52%) | 9,589,850 |
20 May 2024 | CNY | 5.44 | 5.63 | 5.42 | 5.56 | 5.56 | +0.08 (+1.46%) | 13,873,300 |
17 May 2024 | CNY | 5.41 | 5.52 | 5.32 | 5.48 | 5.48 | +0.06 (+1.11%) | 14,417,450 |
16 May 2024 | CNY | 5.57 | 5.6 | 5.4 | 5.42 | 5.42 | -0.19 (-3.39%) | 21,715,300 |
15 May 2024 | CNY | 5.74 | 5.9 | 5.57 | 5.61 | 5.61 | -0.48 (-7.88%) | 37,680,720 |
14 May 2024 | CNY | 5.45 | 6.47 | 5.39 | 6.09 | 6.09 | +0.7 (+12.99%) | 47,972,020 |
13 May 2024 | CNY | 5.45 | 5.81 | 5.24 | 5.39 | 5.39 | -0.12 (-2.18%) | 20,278,000 |
10 May 2024 | CNY | 5.44 | 5.61 | 5.25 | 5.51 | 5.51 | +0.07 (+1.29%) | 10,896,400 |
9 May 2024 | CNY | 5.36 | 5.54 | 5.33 | 5.44 | 5.44 | +0.11 (+2.06%) | 7,149,570 |
8 May 2024 | CNY | 5.35 | 5.43 | 5.28 | 5.33 | 5.33 | -0.02 (-0.37%) | 6,345,670 |