Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2024 | CNY | 5.84 | 5.86 | 5.55 | 5.57 | 5.57 | -0.32 (-5.43%) | 3,555,601 |
3 Jul 2024 | CNY | 5.9 | 6.13 | 5.85 | 5.89 | 5.89 | +0.04 (+0.68%) | 4,499,000 |
2 Jul 2024 | CNY | 5.67 | 5.88 | 5.65 | 5.85 | 5.85 | +0.17 (+2.99%) | 2,137,001 |
1 Jul 2024 | CNY | 5.65 | 5.72 | 5.5 | 5.68 | 5.68 | +0.03 (+0.53%) | 1,522,519 |
28 Jun 2024 | CNY | 5.61 | 5.76 | 5.6 | 5.65 | 5.65 | -0.01 (-0.18%) | 1,360,000 |
27 Jun 2024 | CNY | 5.75 | 5.82 | 5.64 | 5.66 | 5.66 | -0.09 (-1.57%) | 1,582,500 |
26 Jun 2024 | CNY | 5.57 | 5.8 | 5.52 | 5.75 | 5.75 | +0.15 (+2.68%) | 1,408,000 |
25 Jun 2024 | CNY | 5.46 | 5.7 | 5.46 | 5.6 | 5.6 | +0.14 (+2.56%) | 1,957,301 |
24 Jun 2024 | CNY | 5.62 | 5.74 | 5.42 | 5.46 | 5.46 | -0.28 (-4.88%) | 2,692,921 |
21 Jun 2024 | CNY | 5.71 | 5.87 | 5.66 | 5.74 | 5.74 | -0.07 (-1.20%) | 1,616,200 |
20 Jun 2024 | CNY | 5.89 | 5.95 | 5.75 | 5.81 | 5.81 | -0.11 (-1.86%) | 1,800,800 |
19 Jun 2024 | CNY | 6.01 | 6.03 | 5.83 | 5.92 | 5.92 | -0.04 (-0.67%) | 1,754,900 |
18 Jun 2024 | CNY | 5.83 | 6 | 5.81 | 5.96 | 5.96 | +0.11 (+1.88%) | 1,478,200 |
17 Jun 2024 | CNY | 5.96 | 5.96 | 5.81 | 5.85 | 5.85 | -0.08 (-1.35%) | 1,375,401 |
14 Jun 2024 | CNY | 6 | 6 | 5.81 | 5.93 | 5.93 | -0.07 (-1.17%) | 1,601,400 |
13 Jun 2024 | CNY | 6.14 | 6.15 | 5.96 | 6 | 6 | -0.14 (-2.28%) | 2,019,201 |
12 Jun 2024 | CNY | 5.81 | 6.22 | 5.8 | 6.14 | 6.14 | +0.21 (+3.54%) | 2,796,300 |
11 Jun 2024 | CNY | 6.02 | 6.09 | 5.77 | 5.93 | 5.93 | -0.11 (-1.82%) | 3,000,440 |
7 Jun 2024 | CNY | 5.78 | 6.15 | 5.71 | 6.04 | 6.04 | +0.39 (+6.90%) | 4,596,879 |
6 Jun 2024 | CNY | 6 | 6.03 | 5.56 | 5.65 | 5.65 | -0.28 (-4.72%) | 4,203,610 |
5 Jun 2024 | CNY | 6.1 | 6.15 | 5.92 | 5.93 | 5.93 | -0.24 (-3.89%) | 3,123,501 |
4 Jun 2024 | CNY | 6.28 | 6.32 | 6.08 | 6.17 | 6.17 | -0.17 (-2.68%) | 3,072,294 |
3 Jun 2024 | CNY | 6.65 | 6.65 | 6.26 | 6.34 | 6.34 | -0.27 (-4.08%) | 4,121,301 |
31 May 2024 | CNY | 6.65 | 6.7 | 6.55 | 6.61 | 6.61 | -0.02 (-0.30%) | 2,180,800 |
30 May 2024 | CNY | 6.69 | 6.72 | 6.55 | 6.63 | 6.63 | -0.09 (-1.34%) | 2,709,000 |
29 May 2024 | CNY | 6.58 | 6.75 | 6.58 | 6.72 | 6.72 | +0.08 (+1.20%) | 2,221,700 |
28 May 2024 | CNY | 6.8 | 6.8 | 6.62 | 6.64 | 6.64 | -0.13 (-1.92%) | 2,318,300 |
27 May 2024 | CNY | 6.86 | 6.86 | 6.66 | 6.77 | 6.77 | -0.01 (-0.15%) | 1,839,794 |
24 May 2024 | CNY | 6.79 | 6.88 | 6.74 | 6.78 | 6.78 | -0.02 (-0.29%) | 2,494,778 |
23 May 2024 | CNY | 7.04 | 7.04 | 6.77 | 6.8 | 6.8 | -0.22 (-3.13%) | 2,718,901 |