Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | CNY | 6.67 | 6.69 | 6.42 | 6.43 | 6.43 | -0.25 (-3.74%) | 28,064,600 |
30 May 2024 | CNY | 6.53 | 6.69 | 6.48 | 6.68 | 6.68 | +0.24 (+3.73%) | 43,864,663 |
29 May 2024 | CNY | 6.32 | 6.54 | 6.3 | 6.44 | 6.44 | +0.14 (+2.22%) | 24,391,640 |
28 May 2024 | CNY | 6.4 | 6.4 | 6.28 | 6.3 | 6.3 | -0.11 (-1.72%) | 13,612,766 |
27 May 2024 | CNY | 6.42 | 6.46 | 6.26 | 6.41 | 6.41 | +0.02 (+0.31%) | 14,820,044 |
24 May 2024 | CNY | 6.44 | 6.55 | 6.38 | 6.39 | 6.39 | -0.04 (-0.62%) | 16,796,639 |
23 May 2024 | CNY | 6.7 | 6.7 | 6.41 | 6.43 | 6.43 | -0.28 (-4.17%) | 33,075,803 |
22 May 2024 | CNY | 6.59 | 6.74 | 6.52 | 6.71 | 6.71 | +0.2 (+3.07%) | 37,783,477 |
21 May 2024 | CNY | 6.55 | 6.63 | 6.49 | 6.51 | 6.51 | -0.06 (-0.91%) | 16,596,100 |
20 May 2024 | CNY | 6.55 | 6.63 | 6.52 | 6.57 | 6.57 | +0.06 (+0.92%) | 22,412,700 |
17 May 2024 | CNY | 6.42 | 6.52 | 6.35 | 6.51 | 6.51 | +0.14 (+2.20%) | 21,423,671 |
16 May 2024 | CNY | 6.38 | 6.45 | 6.35 | 6.37 | 6.37 | +0.03 (+0.47%) | 12,437,378 |
15 May 2024 | CNY | 6.37 | 6.43 | 6.33 | 6.34 | 6.34 | -0.05 (-0.78%) | 9,536,000 |
14 May 2024 | CNY | 6.44 | 6.51 | 6.36 | 6.39 | 6.39 | -0.05 (-0.78%) | 12,098,011 |
13 May 2024 | CNY | 6.44 | 6.46 | 6.33 | 6.44 | 6.44 | -0.02 (-0.31%) | 15,454,550 |
10 May 2024 | CNY | 6.48 | 6.5 | 6.39 | 6.46 | 6.46 | -0.05 (-0.77%) | 16,131,600 |
9 May 2024 | CNY | 6.3 | 6.57 | 6.3 | 6.51 | 6.51 | +0.2 (+3.17%) | 27,762,069 |
8 May 2024 | CNY | 6.41 | 6.41 | 6.3 | 6.31 | 6.31 | -0.1 (-1.56%) | 13,507,036 |
7 May 2024 | CNY | 6.35 | 6.42 | 6.32 | 6.41 | 6.41 | +0.06 (+0.94%) | 15,295,271 |
6 May 2024 | CNY | 6.3 | 6.38 | 6.3 | 6.35 | 6.35 | +0.11 (+1.76%) | 20,101,603 |
30 Apr 2024 | CNY | 6.27 | 6.28 | 6.18 | 6.24 | 6.24 | -0.05 (-0.79%) | 20,626,204 |
29 Apr 2024 | CNY | 6.13 | 6.29 | 6.12 | 6.29 | 6.29 | +0.3 (+5.01%) | 42,783,040 |
26 Apr 2024 | CNY | 5.98 | 6.02 | 5.87 | 5.99 | 5.99 | +0.02 (+0.34%) | 19,094,440 |
25 Apr 2024 | CNY | 5.82 | 6.04 | 5.77 | 5.97 | 5.97 | +0.17 (+2.93%) | 21,302,535 |
24 Apr 2024 | CNY | 5.85 | 5.87 | 5.71 | 5.8 | 5.8 | +0.02 (+0.35%) | 10,119,963 |
23 Apr 2024 | CNY | 5.92 | 5.94 | 5.76 | 5.78 | 5.78 | -0.13 (-2.20%) | 14,450,964 |
22 Apr 2024 | CNY | 5.93 | 6.06 | 5.9 | 5.91 | 5.91 | +0.01 (+0.17%) | 13,677,800 |
19 Apr 2024 | CNY | 5.89 | 6.01 | 5.86 | 5.9 | 5.9 | -0.08 (-1.34%) | 11,708,300 |
18 Apr 2024 | CNY | 5.97 | 6.1 | 5.96 | 5.98 | 5.98 | +0.02 (+0.34%) | 13,406,662 |
17 Apr 2024 | CNY | 5.66 | 5.97 | 5.66 | 5.96 | 5.96 | +0.32 (+5.67%) | 16,539,852 |