Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2024 | CNY | 6.33 | 6.42 | 6.27 | 6.38 | 6.38 | +0.01 (+0.16%) | 8,007,600 |
23 Sep 2024 | CNY | 6.67 | 6.67 | 6.25 | 6.37 | 6.37 | -0.32 (-4.78%) | 7,043,200 |
20 Sep 2024 | CNY | 6.78 | 7.02 | 6.68 | 6.69 | 6.69 | -0.07 (-1.04%) | 4,108,300 |
19 Sep 2024 | CNY | 6.75 | 6.83 | 6.66 | 6.76 | 6.76 | -0.03 (-0.44%) | 4,698,800 |
18 Sep 2024 | CNY | 6.72 | 6.87 | 6.5 | 6.79 | 6.79 | -0.01 (-0.15%) | 7,384,100 |
13 Sep 2024 | CNY | 6.4 | 6.98 | 6.4 | 6.8 | 6.8 | +0.4 (+6.25%) | 9,806,500 |
12 Sep 2024 | CNY | 6.55 | 6.67 | 6.4 | 6.4 | 6.4 | -0.04 (-0.62%) | 6,265,000 |
11 Sep 2024 | CNY | 6.44 | 6.64 | 6.32 | 6.44 | 6.44 | +0.13 (+2.06%) | 9,621,100 |
10 Sep 2024 | CNY | 6.16 | 6.56 | 6.05 | 6.31 | 6.31 | +0.06 (+0.96%) | 11,037,601 |
9 Sep 2024 | CNY | 5.88 | 6.44 | 5.88 | 6.25 | 6.25 | +0.4 (+6.84%) | 12,770,801 |
6 Sep 2024 | CNY | 5.93 | 6.02 | 5.8 | 5.85 | 5.85 | -0.17 (-2.82%) | 2,917,400 |
5 Sep 2024 | CNY | 6.01 | 6.06 | 5.96 | 6.02 | 6.02 | -0.01 (-0.17%) | 2,471,200 |
4 Sep 2024 | CNY | 6.18 | 6.18 | 6 | 6.03 | 6.03 | -0.18 (-2.90%) | 3,680,200 |
3 Sep 2024 | CNY | 6.17 | 6.29 | 6.14 | 6.21 | 6.21 | +0.06 (+0.98%) | 3,932,800 |
2 Sep 2024 | CNY | 6.27 | 6.32 | 6.12 | 6.15 | 6.15 | -0.13 (-2.07%) | 4,886,900 |
30 Aug 2024 | CNY | 6.24 | 6.34 | 6.05 | 6.28 | 6.28 | -0.01 (-0.16%) | 9,927,800 |
29 Aug 2024 | CNY | 5.82 | 6.39 | 5.7 | 6.29 | 6.29 | +0.48 (+8.26%) | 10,567,200 |
28 Aug 2024 | CNY | 5.98 | 5.98 | 5.66 | 5.81 | 5.81 | -0.22 (-3.65%) | 4,874,436 |
27 Aug 2024 | CNY | 6.38 | 6.49 | 5.92 | 6.03 | 6.03 | -0.34 (-5.34%) | 5,985,701 |
26 Aug 2024 | CNY | 6.24 | 6.44 | 6.11 | 6.37 | 6.37 | -0.14 (-2.15%) | 6,294,301 |
23 Aug 2024 | CNY | 6.34 | 6.73 | 6 | 6.51 | 6.51 | +0.08 (+1.24%) | 8,827,357 |
22 Aug 2024 | CNY | 6.26 | 6.67 | 6.24 | 6.43 | 6.43 | +0.08 (+1.26%) | 8,582,920 |
21 Aug 2024 | CNY | 6.4 | 6.47 | 6.23 | 6.35 | 6.35 | +0.03 (+0.47%) | 6,594,461 |
20 Aug 2024 | CNY | 6.5 | 6.73 | 6.29 | 6.32 | 6.32 | -0.34 (-5.11%) | 10,635,821 |
19 Aug 2024 | CNY | 6 | 6.66 | 5.92 | 6.66 | 6.66 | +0.61 (+10.08%) | 14,458,761 |
16 Aug 2024 | CNY | 6.07 | 6.2 | 6 | 6.05 | 6.05 | -0.06 (-0.98%) | 4,816,229 |
15 Aug 2024 | CNY | 6.26 | 6.27 | 5.99 | 6.11 | 6.11 | -0.15 (-2.40%) | 6,522,661 |
14 Aug 2024 | CNY | 6.3 | 6.47 | 6.06 | 6.26 | 6.26 | +0.04 (+0.64%) | 9,248,400 |
13 Aug 2024 | CNY | 5.65 | 6.22 | 5.58 | 6.22 | 6.22 | +0.57 (+10.09%) | 3,631,200 |
12 Aug 2024 | CNY | 5.73 | 5.77 | 5.58 | 5.65 | 5.65 | -0.05 (-0.88%) | 1,431,700 |