Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | CNY | 6.29 | 6.5 | 6.26 | 6.33 | 6.33 | -0.36 (-5.38%) | 14,865,500 |
17 May 2024 | CNY | 6.29 | 6.69 | 6.2 | 6.69 | 6.69 | +0.36 (+5.69%) | 18,416,677 |
16 May 2024 | CNY | 6.04 | 6.41 | 6.04 | 6.33 | 6.33 | +0.26 (+4.28%) | 10,733,800 |
15 May 2024 | CNY | 5.95 | 6.2 | 5.91 | 6.07 | 6.07 | +0.06 (+1.00%) | 6,371,600 |
14 May 2024 | CNY | 5.95 | 6.07 | 5.9 | 6.01 | 6.01 | +0.09 (+1.52%) | 4,495,600 |
13 May 2024 | CNY | 6.07 | 6.11 | 5.89 | 5.92 | 5.92 | -0.23 (-3.74%) | 6,702,900 |
10 May 2024 | CNY | 6.29 | 6.34 | 6.07 | 6.15 | 6.15 | -0.08 (-1.28%) | 8,849,586 |
9 May 2024 | CNY | 6.22 | 6.3 | 6.16 | 6.23 | 6.23 | +0.05 (+0.81%) | 7,413,800 |
8 May 2024 | CNY | 6.36 | 6.4 | 6.14 | 6.18 | 6.18 | -0.17 (-2.68%) | 8,719,659 |
7 May 2024 | CNY | 6.37 | 6.47 | 6.21 | 6.35 | 6.35 | -0.17 (-2.61%) | 13,916,105 |
6 May 2024 | CNY | 6.06 | 6.81 | 6.06 | 6.52 | 6.52 | +0.48 (+7.95%) | 17,844,900 |
30 Apr 2024 | CNY | 6.1 | 6.2 | 5.9 | 6.04 | 6.04 | -0.01 (-0.17%) | 10,937,100 |
29 Apr 2024 | CNY | 5.88 | 6.05 | 5.83 | 6.05 | 6.05 | +0.22 (+3.77%) | 8,619,077 |
26 Apr 2024 | CNY | 5.87 | 5.92 | 5.61 | 5.83 | 5.83 | -0.04 (-0.68%) | 8,567,400 |
25 Apr 2024 | CNY | 5.77 | 5.92 | 5.68 | 5.87 | 5.87 | +0.1 (+1.73%) | 7,420,900 |
24 Apr 2024 | CNY | 5.63 | 5.81 | 5.58 | 5.77 | 5.77 | +0.14 (+2.49%) | 7,277,598 |
23 Apr 2024 | CNY | 5.4 | 5.7 | 5.3 | 5.63 | 5.63 | +0.27 (+5.04%) | 11,018,358 |
22 Apr 2024 | CNY | 5.5 | 5.55 | 5.13 | 5.36 | 5.36 | -0.13 (-2.37%) | 12,107,913 |
19 Apr 2024 | CNY | 5.61 | 5.78 | 5.49 | 5.49 | 5.49 | -0.28 (-4.85%) | 14,798,666 |
18 Apr 2024 | CNY | 5.87 | 6.14 | 5.68 | 5.77 | 5.77 | -0.13 (-2.20%) | 17,634,441 |
17 Apr 2024 | CNY | 5.73 | 6 | 5.69 | 5.9 | 5.9 | +0.35 (+6.31%) | 20,787,580 |
16 Apr 2024 | CNY | 6.32 | 6.34 | 5.43 | 5.55 | 5.55 | -1.14 (-17.04%) | 27,338,456 |
15 Apr 2024 | CNY | 6.87 | 7.36 | 6.18 | 6.69 | 6.69 | -0.61 (-8.36%) | 37,393,509 |
12 Apr 2024 | CNY | 6.13 | 7.3 | 6.12 | 7.3 | 7.3 | +1.22 (+20.07%) | 27,488,477 |
11 Apr 2024 | CNY | 6 | 6.22 | 5.89 | 6.08 | 6.08 | +0.08 (+1.33%) | 3,281,700 |
10 Apr 2024 | CNY | 6.12 | 6.18 | 5.95 | 6 | 6 | -0.08 (-1.32%) | 4,246,800 |
9 Apr 2024 | CNY | 6.12 | 6.23 | 6.01 | 6.08 | 6.08 | -0.03 (-0.49%) | 4,088,354 |
8 Apr 2024 | CNY | 6.46 | 6.46 | 6.11 | 6.11 | 6.11 | -0.33 (-5.12%) | 4,346,989 |
3 Apr 2024 | CNY | 6.35 | 6.45 | 6.22 | 6.44 | 6.44 | +0.07 (+1.10%) | 3,891,507 |
2 Apr 2024 | CNY | 6.38 | 6.43 | 6.32 | 6.37 | 6.37 | -0.01 (-0.16%) | 4,071,618 |