Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | CNY | 5.49 | 5.59 | 5.47 | 5.49 | 5.49 | +0.01 (+0.18%) | 3,374,700 |
13 Aug 2024 | CNY | 5.35 | 5.51 | 5.26 | 5.48 | 5.48 | +0.13 (+2.43%) | 3,579,900 |
12 Aug 2024 | CNY | 5.56 | 5.59 | 5.33 | 5.35 | 5.35 | -0.2 (-3.60%) | 4,143,900 |
9 Aug 2024 | CNY | 5.65 | 5.67 | 5.54 | 5.55 | 5.55 | -0.04 (-0.72%) | 2,820,400 |
8 Aug 2024 | CNY | 5.61 | 5.66 | 5.49 | 5.59 | 5.59 | -0.06 (-1.06%) | 3,389,871 |
7 Aug 2024 | CNY | 5.71 | 5.76 | 5.63 | 5.65 | 5.65 | -0.06 (-1.05%) | 3,164,500 |
6 Aug 2024 | CNY | 5.7 | 5.73 | 5.62 | 5.71 | 5.71 | +0.13 (+2.33%) | 3,847,000 |
5 Aug 2024 | CNY | 5.75 | 5.86 | 5.55 | 5.58 | 5.58 | -0.2 (-3.46%) | 4,352,800 |
2 Aug 2024 | CNY | 5.86 | 5.94 | 5.76 | 5.78 | 5.78 | -0.12 (-2.03%) | 3,399,800 |
1 Aug 2024 | CNY | 5.91 | 6.04 | 5.85 | 5.9 | 5.9 | -0.02 (-0.34%) | 3,910,656 |
31 Jul 2024 | CNY | 5.66 | 5.93 | 5.65 | 5.92 | 5.92 | +0.26 (+4.59%) | 5,834,000 |
30 Jul 2024 | CNY | 5.55 | 5.74 | 5.55 | 5.66 | 5.66 | +0.01 (+0.18%) | 2,597,544 |
29 Jul 2024 | CNY | 5.65 | 5.7 | 5.55 | 5.65 | 5.65 | +0.02 (+0.36%) | 2,575,144 |
26 Jul 2024 | CNY | 5.48 | 5.67 | 5.47 | 5.63 | 5.63 | +0.14 (+2.55%) | 3,865,400 |
25 Jul 2024 | CNY | 5.41 | 5.58 | 5.38 | 5.49 | 5.49 | +0.04 (+0.73%) | 3,992,638 |
24 Jul 2024 | CNY | 5.55 | 5.62 | 5.43 | 5.45 | 5.45 | -0.16 (-2.85%) | 4,004,689 |
23 Jul 2024 | CNY | 5.76 | 5.85 | 5.55 | 5.61 | 5.61 | -0.18 (-3.11%) | 4,811,794 |
22 Jul 2024 | CNY | 5.78 | 5.82 | 5.66 | 5.79 | 5.79 | +0.07 (+1.22%) | 2,883,300 |
19 Jul 2024 | CNY | 5.67 | 5.87 | 5.56 | 5.72 | 5.72 | +0.06 (+1.06%) | 4,273,300 |
18 Jul 2024 | CNY | 5.62 | 5.7 | 5.42 | 5.66 | 5.66 | +0.02 (+0.35%) | 4,156,400 |
17 Jul 2024 | CNY | 5.79 | 5.85 | 5.64 | 5.64 | 5.64 | -0.2 (-3.42%) | 4,416,000 |
16 Jul 2024 | CNY | 5.96 | 5.98 | 5.77 | 5.84 | 5.84 | -0.12 (-2.01%) | 5,106,500 |
15 Jul 2024 | CNY | 5.93 | 6.18 | 5.81 | 5.96 | 5.96 | -0.02 (-0.33%) | 7,028,000 |
12 Jul 2024 | CNY | 6.07 | 6.17 | 5.96 | 5.98 | 5.98 | -0.15 (-2.45%) | 4,667,900 |
11 Jul 2024 | CNY | 5.79 | 6.22 | 5.79 | 6.13 | 6.13 | +0.37 (+6.42%) | 8,740,294 |
10 Jul 2024 | CNY | 5.92 | 5.95 | 5.75 | 5.76 | 5.76 | -0.17 (-2.87%) | 4,397,800 |
9 Jul 2024 | CNY | 5.82 | 5.95 | 5.64 | 5.93 | 5.93 | +0.11 (+1.89%) | 4,724,000 |
8 Jul 2024 | CNY | 6.05 | 6.15 | 5.8 | 5.82 | 5.82 | -0.23 (-3.80%) | 4,206,802 |
5 Jul 2024 | CNY | 5.98 | 6.08 | 5.87 | 6.05 | 6.05 | +0.07 (+1.17%) | 3,643,868 |
4 Jul 2024 | CNY | 6.31 | 6.31 | 5.95 | 5.98 | 5.98 | -0.17 (-2.76%) | 3,244,100 |