Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2024 | CNY | 6.16 | 6.5 | 6.1 | 6.42 | 6.42 | +0.33 (+5.42%) | 68,322,043 |
23 Sep 2024 | CNY | 6.12 | 6.16 | 6.07 | 6.09 | 6.09 | -0.05 (-0.81%) | 15,435,182 |
20 Sep 2024 | CNY | 6.14 | 6.18 | 6.08 | 6.14 | 6.14 | -0.02 (-0.32%) | 20,665,800 |
19 Sep 2024 | CNY | 6.15 | 6.25 | 6.08 | 6.16 | 6.16 | +0.04 (+0.65%) | 32,870,501 |
18 Sep 2024 | CNY | 6 | 6.16 | 5.97 | 6.12 | 6.12 | +0.06 (+0.99%) | 25,396,070 |
13 Sep 2024 | CNY | 6.05 | 6.13 | 6.02 | 6.06 | 6.06 | +0.03 (+0.50%) | 31,860,599 |
12 Sep 2024 | CNY | 6.05 | 6.11 | 5.99 | 6.03 | 6.03 | -0.06 (-0.99%) | 30,823,975 |
11 Sep 2024 | CNY | 5.93 | 6.21 | 5.92 | 6.09 | 6.09 | +0.14 (+2.35%) | 44,295,969 |
10 Sep 2024 | CNY | 5.92 | 5.99 | 5.83 | 5.95 | 5.95 | +0.01 (+0.17%) | 19,090,195 |
9 Sep 2024 | CNY | 5.88 | 6.02 | 5.84 | 5.94 | 5.94 | 0.0 (0.0%) | 20,817,082 |
6 Sep 2024 | CNY | 6.1 | 6.14 | 5.93 | 5.94 | 5.94 | 0.0 (0.0%) | 35,364,791 |
5 Sep 2024 | CNY | 5.9 | 6.01 | 5.88 | 5.94 | 5.94 | +0.06 (+1.02%) | 13,542,122 |
4 Sep 2024 | CNY | 5.84 | 5.94 | 5.83 | 5.88 | 5.88 | 0.0 (0.0%) | 11,113,000 |
3 Sep 2024 | CNY | 5.85 | 5.92 | 5.84 | 5.88 | 5.88 | +0.02 (+0.34%) | 12,311,040 |
2 Sep 2024 | CNY | 6 | 6.01 | 5.85 | 5.86 | 5.86 | -0.16 (-2.66%) | 20,464,364 |
30 Aug 2024 | CNY | 5.85 | 6.12 | 5.85 | 6.02 | 6.02 | +0.16 (+2.73%) | 31,305,061 |
29 Aug 2024 | CNY | 5.84 | 5.92 | 5.78 | 5.86 | 5.86 | +0.03 (+0.51%) | 14,544,993 |
28 Aug 2024 | CNY | 5.85 | 5.89 | 5.8 | 5.83 | 5.83 | -0.01 (-0.17%) | 9,393,081 |
27 Aug 2024 | CNY | 5.91 | 5.91 | 5.81 | 5.84 | 5.84 | -0.09 (-1.52%) | 9,880,800 |
26 Aug 2024 | CNY | 5.86 | 5.95 | 5.84 | 5.93 | 5.93 | +0.08 (+1.37%) | 13,416,910 |
23 Aug 2024 | CNY | 5.83 | 5.93 | 5.82 | 5.85 | 5.85 | +0.01 (+0.17%) | 12,824,310 |
22 Aug 2024 | CNY | 6.02 | 6.03 | 5.83 | 5.84 | 5.84 | -0.14 (-2.34%) | 15,808,400 |
21 Aug 2024 | CNY | 6.01 | 6.03 | 5.96 | 5.98 | 5.98 | -0.03 (-0.50%) | 9,460,400 |
20 Aug 2024 | CNY | 6.13 | 6.15 | 5.99 | 6.01 | 6.01 | -0.11 (-1.80%) | 17,824,700 |
19 Aug 2024 | CNY | 6.14 | 6.22 | 6.09 | 6.12 | 6.12 | -0.03 (-0.49%) | 13,695,800 |
16 Aug 2024 | CNY | 6.25 | 6.26 | 6.14 | 6.15 | 6.15 | -0.1 (-1.60%) | 20,241,400 |
15 Aug 2024 | CNY | 6.2 | 6.36 | 6.19 | 6.25 | 6.25 | +0.05 (+0.81%) | 30,074,900 |
14 Aug 2024 | CNY | 6.22 | 6.27 | 6.19 | 6.2 | 6.2 | -0.04 (-0.64%) | 16,159,600 |
13 Aug 2024 | CNY | 6.15 | 6.25 | 6.09 | 6.24 | 6.24 | +0.1 (+1.63%) | 17,911,600 |
12 Aug 2024 | CNY | 6.14 | 6.22 | 6.11 | 6.14 | 6.14 | -0.05 (-0.81%) | 16,037,000 |