Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2024 | CNY | 4.84 | 4.87 | 4.55 | 4.57 | 4.57 | -0.31 (-6.35%) | 5,510,800 |
21 Jun 2024 | CNY | 4.61 | 4.9 | 4.61 | 4.88 | 4.88 | +0.22 (+4.72%) | 6,126,300 |
20 Jun 2024 | CNY | 4.75 | 4.9 | 4.62 | 4.66 | 4.66 | -0.12 (-2.51%) | 5,127,111 |
19 Jun 2024 | CNY | 4.93 | 4.99 | 4.78 | 4.78 | 4.78 | -0.16 (-3.24%) | 3,788,799 |
18 Jun 2024 | CNY | 4.99 | 5.03 | 4.92 | 4.94 | 4.94 | -0.05 (-1.00%) | 2,738,600 |
17 Jun 2024 | CNY | 5.07 | 5.09 | 4.98 | 4.99 | 4.99 | -0.08 (-1.58%) | 2,094,400 |
14 Jun 2024 | CNY | 5.13 | 5.14 | 5.02 | 5.07 | 5.07 | -0.04 (-0.78%) | 2,156,600 |
13 Jun 2024 | CNY | 5.16 | 5.19 | 5.09 | 5.11 | 5.11 | -0.08 (-1.54%) | 2,630,326 |
12 Jun 2024 | CNY | 5.06 | 5.19 | 5.05 | 5.19 | 5.19 | +0.11 (+2.17%) | 2,604,210 |
11 Jun 2024 | CNY | 5.23 | 5.23 | 5.05 | 5.08 | 5.08 | -0.08 (-1.55%) | 2,485,050 |
7 Jun 2024 | CNY | 4.95 | 5.17 | 4.95 | 5.16 | 5.16 | +0.23 (+4.67%) | 3,391,100 |
6 Jun 2024 | CNY | 5.18 | 5.2 | 4.85 | 4.93 | 4.93 | -0.24 (-4.64%) | 4,942,121 |
5 Jun 2024 | CNY | 5.19 | 5.23 | 5.15 | 5.17 | 5.17 | -0.04 (-0.77%) | 2,355,600 |
4 Jun 2024 | CNY | 5.25 | 5.25 | 5.15 | 5.21 | 5.21 | -0.05 (-0.95%) | 3,064,300 |
3 Jun 2024 | CNY | 5.38 | 5.39 | 5.21 | 5.26 | 5.26 | -0.14 (-2.59%) | 3,326,100 |
31 May 2024 | CNY | 5.42 | 5.45 | 5.38 | 5.4 | 5.4 | +0.01 (+0.19%) | 1,767,211 |
30 May 2024 | CNY | 5.48 | 5.48 | 5.37 | 5.39 | 5.39 | -0.07 (-1.28%) | 2,324,422 |
29 May 2024 | CNY | 5.5 | 5.53 | 5.43 | 5.46 | 5.46 | -0.04 (-0.73%) | 2,102,530 |
28 May 2024 | CNY | 5.6 | 5.6 | 5.48 | 5.5 | 5.5 | -0.09 (-1.61%) | 2,533,920 |
27 May 2024 | CNY | 5.58 | 5.62 | 5.49 | 5.59 | 5.59 | -0.03 (-0.53%) | 3,359,100 |
24 May 2024 | CNY | 5.62 | 5.7 | 5.6 | 5.62 | 5.62 | 0.0 (0.0%) | 2,200,100 |
23 May 2024 | CNY | 5.79 | 5.79 | 5.6 | 5.62 | 5.62 | -0.14 (-2.43%) | 2,997,700 |
22 May 2024 | CNY | 5.77 | 5.81 | 5.73 | 5.76 | 5.76 | -0.01 (-0.17%) | 2,504,200 |
21 May 2024 | CNY | 5.78 | 5.81 | 5.73 | 5.77 | 5.77 | -0.04 (-0.69%) | 2,958,400 |
20 May 2024 | CNY | 5.82 | 5.85 | 5.75 | 5.81 | 5.81 | +0.01 (+0.17%) | 3,518,501 |
17 May 2024 | CNY | 5.8 | 5.86 | 5.74 | 5.8 | 5.8 | -0.01 (-0.17%) | 2,532,400 |
16 May 2024 | CNY | 5.9 | 5.9 | 5.78 | 5.81 | 5.81 | 0.0 (0.0%) | 2,830,750 |
15 May 2024 | CNY | 5.9 | 5.93 | 5.8 | 5.81 | 5.81 | -0.07 (-1.19%) | 2,494,300 |
14 May 2024 | CNY | 5.86 | 5.95 | 5.8 | 5.88 | 5.88 | 0.0 (0.0%) | 3,444,000 |
13 May 2024 | CNY | 5.95 | 5.99 | 5.82 | 5.88 | 5.88 | -0.09 (-1.51%) | 5,148,100 |