Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2024 | CNY | 5.89 | 6.02 | 5.7 | 5.7 | 5.7 | -0.18 (-3.06%) | 1,894,700 |
8 Aug 2024 | CNY | 5.72 | 5.92 | 5.6 | 5.88 | 5.88 | +0.16 (+2.80%) | 2,318,800 |
7 Aug 2024 | CNY | 5.77 | 5.83 | 5.67 | 5.72 | 5.72 | -0.05 (-0.87%) | 1,222,700 |
6 Aug 2024 | CNY | 5.81 | 5.84 | 5.65 | 5.77 | 5.77 | +0.09 (+1.58%) | 1,492,900 |
5 Aug 2024 | CNY | 5.8 | 5.93 | 5.67 | 5.68 | 5.68 | -0.17 (-2.91%) | 2,008,500 |
2 Aug 2024 | CNY | 6.01 | 6.02 | 5.84 | 5.85 | 5.85 | -0.16 (-2.66%) | 1,752,801 |
1 Aug 2024 | CNY | 5.98 | 6.14 | 5.98 | 6.01 | 6.01 | +0.03 (+0.50%) | 2,348,800 |
31 Jul 2024 | CNY | 5.72 | 6.02 | 5.68 | 5.98 | 5.98 | +0.28 (+4.91%) | 2,771,128 |
30 Jul 2024 | CNY | 5.6 | 5.75 | 5.55 | 5.7 | 5.7 | +0.1 (+1.79%) | 2,329,000 |
29 Jul 2024 | CNY | 5.65 | 5.65 | 5.52 | 5.6 | 5.6 | +0.07 (+1.27%) | 1,815,600 |
26 Jul 2024 | CNY | 5.41 | 5.54 | 5.41 | 5.53 | 5.53 | +0.12 (+2.22%) | 1,702,802 |
25 Jul 2024 | CNY | 5.4 | 5.48 | 5.34 | 5.41 | 5.41 | -0.05 (-0.92%) | 2,299,200 |
24 Jul 2024 | CNY | 5.66 | 5.74 | 5.45 | 5.46 | 5.46 | -0.2 (-3.53%) | 2,704,600 |
23 Jul 2024 | CNY | 5.79 | 5.92 | 5.66 | 5.66 | 5.66 | -0.12 (-2.08%) | 2,009,600 |
22 Jul 2024 | CNY | 5.77 | 5.82 | 5.62 | 5.78 | 5.78 | -0.01 (-0.17%) | 1,962,500 |
19 Jul 2024 | CNY | 5.92 | 5.92 | 5.66 | 5.79 | 5.79 | -0.17 (-2.85%) | 3,287,800 |
18 Jul 2024 | CNY | 5.83 | 6.2 | 5.61 | 5.96 | 5.96 | +0.13 (+2.23%) | 4,176,528 |
17 Jul 2024 | CNY | 5.97 | 6.03 | 5.83 | 5.83 | 5.83 | -0.12 (-2.02%) | 1,987,100 |
16 Jul 2024 | CNY | 5.84 | 6.07 | 5.76 | 5.95 | 5.95 | +0.11 (+1.88%) | 3,006,200 |
15 Jul 2024 | CNY | 6.12 | 6.19 | 5.77 | 5.84 | 5.84 | -0.35 (-5.65%) | 4,176,600 |
12 Jul 2024 | CNY | 6.43 | 6.52 | 6.18 | 6.19 | 6.19 | -0.28 (-4.33%) | 3,364,300 |
11 Jul 2024 | CNY | 6.35 | 6.54 | 6.25 | 6.47 | 6.47 | +0.09 (+1.41%) | 3,997,800 |
10 Jul 2024 | CNY | 6.3 | 6.77 | 6.12 | 6.38 | 6.38 | +0.04 (+0.63%) | 4,640,400 |
9 Jul 2024 | CNY | 6.54 | 6.56 | 6.12 | 6.34 | 6.34 | -0.27 (-4.08%) | 5,860,328 |
8 Jul 2024 | CNY | 6.78 | 6.8 | 6.34 | 6.61 | 6.61 | -0.06 (-0.90%) | 5,633,302 |
5 Jul 2024 | CNY | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.0 (0.0%) | 6,879,302 |
4 Jul 2024 | CNY | 6.86 | 6.91 | 6.61 | 6.67 | 6.67 | -0.25 (-3.61%) | 7,118,102 |
3 Jul 2024 | CNY | 7.06 | 7.45 | 6.8 | 6.92 | 6.92 | -0.13 (-1.84%) | 12,363,700 |
2 Jul 2024 | CNY | 6.38 | 7.05 | 6.26 | 7.05 | 7.05 | +0.64 (+9.98%) | 7,822,501 |
1 Jul 2024 | CNY | 6.46 | 6.5 | 6.22 | 6.41 | 6.41 | -0.05 (-0.77%) | 4,296,994 |