Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | CNY | 5.94 | 6.08 | 5.88 | 6.06 | 6.06 | +0.14 (+2.36%) | 5,507,900 |
25 Jun 2024 | CNY | 5.9 | 5.97 | 5.84 | 5.92 | 5.92 | +0.03 (+0.51%) | 6,483,749 |
24 Jun 2024 | CNY | 6.05 | 6.09 | 5.85 | 5.89 | 5.89 | -0.22 (-3.60%) | 6,982,500 |
21 Jun 2024 | CNY | 6.12 | 6.17 | 6.08 | 6.11 | 6.11 | -0.01 (-0.16%) | 5,452,400 |
20 Jun 2024 | CNY | 6.25 | 6.3 | 6.12 | 6.12 | 6.12 | -0.14 (-2.24%) | 5,757,149 |
19 Jun 2024 | CNY | 6.37 | 6.44 | 6.23 | 6.26 | 6.26 | -0.15 (-2.34%) | 6,017,071 |
18 Jun 2024 | CNY | 6.42 | 6.46 | 6.33 | 6.41 | 6.41 | -0.01 (-0.16%) | 7,294,436 |
17 Jun 2024 | CNY | 6.49 | 6.63 | 6.41 | 6.42 | 6.42 | -0.14 (-2.13%) | 6,385,231 |
14 Jun 2024 | CNY | 6.54 | 6.68 | 6.48 | 6.56 | 6.56 | 0.0 (0.0%) | 6,225,299 |
13 Jun 2024 | CNY | 6.74 | 6.74 | 6.5 | 6.56 | 6.56 | -0.16 (-2.38%) | 7,932,023 |
12 Jun 2024 | CNY | 6.76 | 6.82 | 6.69 | 6.72 | 6.72 | -0.03 (-0.44%) | 3,957,601 |
11 Jun 2024 | CNY | 6.73 | 6.78 | 6.64 | 6.75 | 6.75 | +0.02 (+0.30%) | 4,928,601 |
7 Jun 2024 | CNY | 6.56 | 6.75 | 6.55 | 6.73 | 6.73 | +0.21 (+3.22%) | 6,804,282 |
6 Jun 2024 | CNY | 6.72 | 6.74 | 6.5 | 6.52 | 6.52 | -0.17 (-2.54%) | 7,213,100 |
5 Jun 2024 | CNY | 6.83 | 6.85 | 6.69 | 6.69 | 6.69 | -0.14 (-2.05%) | 5,165,600 |
4 Jun 2024 | CNY | 6.72 | 6.84 | 6.63 | 6.83 | 6.83 | +0.11 (+1.64%) | 6,035,900 |
3 Jun 2024 | CNY | 6.93 | 6.96 | 6.61 | 6.72 | 6.72 | -0.21 (-3.03%) | 10,024,300 |
31 May 2024 | CNY | 6.88 | 7.03 | 6.87 | 6.93 | 6.93 | +0.01 (+0.14%) | 6,457,800 |
30 May 2024 | CNY | 7.16 | 7.18 | 6.87 | 6.92 | 6.92 | -0.24 (-3.35%) | 11,078,910 |
29 May 2024 | CNY | 7.27 | 7.29 | 7 | 7.16 | 7.16 | -0.11 (-1.51%) | 12,410,700 |
28 May 2024 | CNY | 7.1 | 7.33 | 7.03 | 7.27 | 7.27 | +0.2 (+2.83%) | 16,774,730 |
27 May 2024 | CNY | 7 | 7.14 | 6.97 | 7.07 | 7.07 | +0.08 (+1.14%) | 6,704,300 |
24 May 2024 | CNY | 6.87 | 7.13 | 6.85 | 6.99 | 6.99 | +0.16 (+2.34%) | 9,415,000 |
23 May 2024 | CNY | 7.1 | 7.1 | 6.81 | 6.83 | 6.83 | -0.25 (-3.53%) | 8,847,500 |
22 May 2024 | CNY | 7.09 | 7.21 | 7.07 | 7.08 | 7.08 | -0.01 (-0.14%) | 6,886,600 |
21 May 2024 | CNY | 7.16 | 7.16 | 7.04 | 7.09 | 7.09 | -0.07 (-0.98%) | 5,986,400 |
20 May 2024 | CNY | 6.99 | 7.2 | 6.96 | 7.16 | 7.16 | +0.17 (+2.43%) | 9,600,977 |
17 May 2024 | CNY | 6.94 | 7.06 | 6.93 | 6.99 | 6.99 | +0.05 (+0.72%) | 7,197,700 |
16 May 2024 | CNY | 7.08 | 7.14 | 6.93 | 6.94 | 6.94 | -0.15 (-2.12%) | 8,124,000 |
15 May 2024 | CNY | 7.25 | 7.42 | 7.07 | 7.09 | 7.09 | -0.22 (-3.01%) | 9,838,398 |