Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | CNY | 6.04 | 6.15 | 5.86 | 6.1 | 6.1 | +0.01 (+0.16%) | 16,864,333 |
13 Sep 2024 | CNY | 6.09 | 6.2 | 5.86 | 6.09 | 6.09 | +0.01 (+0.16%) | 25,733,525 |
12 Sep 2024 | CNY | 5.97 | 6.18 | 5.91 | 6.08 | 6.08 | +0.17 (+2.88%) | 20,914,080 |
11 Sep 2024 | CNY | 5.84 | 6.04 | 5.76 | 5.91 | 5.91 | +0.07 (+1.20%) | 15,609,724 |
10 Sep 2024 | CNY | 5.87 | 5.94 | 5.75 | 5.84 | 5.84 | -0.06 (-1.02%) | 16,674,720 |
9 Sep 2024 | CNY | 6 | 6 | 5.86 | 5.9 | 5.9 | -0.12 (-1.99%) | 15,420,509 |
6 Sep 2024 | CNY | 6.26 | 6.28 | 5.98 | 6.02 | 6.02 | -0.24 (-3.83%) | 22,332,900 |
5 Sep 2024 | CNY | 6.18 | 6.37 | 6.17 | 6.26 | 6.26 | +0.1 (+1.62%) | 18,660,149 |
4 Sep 2024 | CNY | 6.22 | 6.24 | 6.12 | 6.16 | 6.16 | -0.03 (-0.48%) | 9,624,980 |
3 Sep 2024 | CNY | 6.34 | 6.34 | 6.18 | 6.19 | 6.19 | -0.14 (-2.21%) | 16,066,866 |
2 Sep 2024 | CNY | 6.23 | 6.43 | 6.16 | 6.33 | 6.33 | +0.09 (+1.44%) | 23,021,000 |
30 Aug 2024 | CNY | 6.13 | 6.4 | 6.09 | 6.24 | 6.24 | +0.12 (+1.96%) | 20,510,242 |
29 Aug 2024 | CNY | 6.05 | 6.21 | 5.97 | 6.12 | 6.12 | +0.04 (+0.66%) | 12,141,260 |
28 Aug 2024 | CNY | 6.1 | 6.2 | 6.06 | 6.08 | 6.08 | -0.05 (-0.82%) | 7,568,221 |
27 Aug 2024 | CNY | 6.37 | 6.37 | 6.01 | 6.13 | 6.13 | -0.24 (-3.77%) | 19,867,420 |
26 Aug 2024 | CNY | 6.3 | 6.58 | 6.26 | 6.37 | 6.37 | +0.27 (+4.43%) | 26,732,800 |
23 Aug 2024 | CNY | 6.31 | 6.31 | 6.06 | 6.1 | 6.1 | -0.18 (-2.87%) | 14,122,500 |
22 Aug 2024 | CNY | 6.15 | 6.45 | 6.11 | 6.28 | 6.28 | +0.13 (+2.11%) | 24,533,800 |
21 Aug 2024 | CNY | 6.07 | 6.17 | 6 | 6.15 | 6.15 | +0.09 (+1.49%) | 10,584,120 |
20 Aug 2024 | CNY | 6.2 | 6.28 | 5.89 | 6.06 | 6.06 | -0.18 (-2.88%) | 27,086,499 |
19 Aug 2024 | CNY | 6.43 | 6.53 | 6.22 | 6.24 | 6.24 | -0.24 (-3.70%) | 26,628,670 |
16 Aug 2024 | CNY | 6.36 | 6.76 | 6.3 | 6.48 | 6.48 | +0.13 (+2.05%) | 25,290,500 |
15 Aug 2024 | CNY | 6.57 | 6.62 | 6.34 | 6.35 | 6.35 | -0.22 (-3.35%) | 24,686,780 |
14 Aug 2024 | CNY | 6.6 | 6.79 | 6.5 | 6.57 | 6.57 | -0.04 (-0.61%) | 16,552,000 |
13 Aug 2024 | CNY | 6.54 | 6.68 | 6.48 | 6.61 | 6.61 | +0.1 (+1.54%) | 16,884,000 |
12 Aug 2024 | CNY | 6.6 | 6.67 | 6.45 | 6.51 | 6.51 | -0.16 (-2.40%) | 17,508,800 |
9 Aug 2024 | CNY | 6.6 | 6.89 | 6.6 | 6.67 | 6.67 | +0.04 (+0.60%) | 23,607,681 |
8 Aug 2024 | CNY | 6.78 | 6.8 | 6.49 | 6.63 | 6.63 | -0.1 (-1.49%) | 26,747,694 |
7 Aug 2024 | CNY | 6.51 | 6.8 | 6.42 | 6.73 | 6.73 | +0.21 (+3.22%) | 26,575,026 |
6 Aug 2024 | CNY | 6.45 | 6.63 | 6.36 | 6.52 | 6.52 | +0.18 (+2.84%) | 20,478,531 |