Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | CNY | 6.2 | 6.31 | 5.94 | 6.31 | 6.31 | -0.07 (-1.10%) | 15,341,492 |
25 Jun 2024 | CNY | 5.97 | 6.38 | 5.97 | 6.38 | 6.38 | +0.58 (+10.00%) | 9,702,200 |
24 Jun 2024 | CNY | 5.82 | 5.94 | 5.62 | 5.8 | 5.8 | -0.09 (-1.53%) | 2,813,100 |
21 Jun 2024 | CNY | 5.84 | 5.94 | 5.74 | 5.89 | 5.89 | +0.02 (+0.34%) | 1,659,201 |
20 Jun 2024 | CNY | 5.89 | 5.94 | 5.79 | 5.87 | 5.87 | -0.07 (-1.18%) | 2,481,600 |
19 Jun 2024 | CNY | 5.91 | 5.97 | 5.82 | 5.94 | 5.94 | +0.06 (+1.02%) | 2,151,990 |
18 Jun 2024 | CNY | 5.78 | 5.92 | 5.78 | 5.88 | 5.88 | +0.09 (+1.55%) | 1,727,600 |
17 Jun 2024 | CNY | 5.94 | 5.94 | 5.77 | 5.79 | 5.79 | -0.15 (-2.53%) | 1,591,700 |
14 Jun 2024 | CNY | 5.86 | 5.97 | 5.75 | 5.94 | 5.94 | +0.08 (+1.37%) | 2,540,302 |
13 Jun 2024 | CNY | 5.95 | 5.98 | 5.75 | 5.86 | 5.86 | -0.09 (-1.51%) | 2,494,900 |
12 Jun 2024 | CNY | 5.76 | 5.95 | 5.73 | 5.95 | 5.95 | +0.18 (+3.12%) | 2,324,700 |
11 Jun 2024 | CNY | 5.95 | 5.95 | 5.65 | 5.77 | 5.77 | -0.12 (-2.04%) | 3,357,100 |
7 Jun 2024 | CNY | 5.6 | 5.96 | 5.59 | 5.89 | 5.89 | +0.37 (+6.70%) | 5,095,491 |
6 Jun 2024 | CNY | 5.87 | 5.92 | 5.4 | 5.52 | 5.52 | -0.35 (-5.96%) | 6,124,700 |
5 Jun 2024 | CNY | 6.09 | 6.09 | 5.83 | 5.87 | 5.87 | -0.26 (-4.24%) | 4,798,301 |
4 Jun 2024 | CNY | 6.26 | 6.26 | 5.99 | 6.13 | 6.13 | -0.1 (-1.61%) | 3,156,600 |
3 Jun 2024 | CNY | 6.59 | 6.59 | 6.14 | 6.23 | 6.23 | -0.35 (-5.32%) | 4,376,298 |
31 May 2024 | CNY | 6.56 | 6.62 | 6.53 | 6.58 | 6.58 | +0.02 (+0.30%) | 1,515,500 |
30 May 2024 | CNY | 6.65 | 6.72 | 6.51 | 6.56 | 6.56 | -0.12 (-1.80%) | 1,743,800 |
29 May 2024 | CNY | 6.65 | 6.77 | 6.61 | 6.68 | 6.68 | +0.04 (+0.60%) | 1,922,000 |
28 May 2024 | CNY | 6.74 | 6.77 | 6.59 | 6.64 | 6.64 | -0.12 (-1.78%) | 2,143,501 |
27 May 2024 | CNY | 6.75 | 6.85 | 6.65 | 6.76 | 6.76 | -0.02 (-0.29%) | 2,264,400 |
24 May 2024 | CNY | 6.73 | 6.86 | 6.71 | 6.78 | 6.78 | +0.02 (+0.30%) | 1,899,100 |
23 May 2024 | CNY | 6.96 | 6.96 | 6.73 | 6.76 | 6.76 | -0.2 (-2.87%) | 2,100,400 |
22 May 2024 | CNY | 6.99 | 7.01 | 6.87 | 6.96 | 6.96 | -0.02 (-0.29%) | 2,110,300 |
21 May 2024 | CNY | 7.1 | 7.11 | 6.91 | 6.98 | 6.98 | -0.17 (-2.38%) | 2,542,200 |
20 May 2024 | CNY | 7.04 | 7.17 | 7.04 | 7.15 | 7.15 | +0.12 (+1.71%) | 3,018,900 |
17 May 2024 | CNY | 6.91 | 7.04 | 6.89 | 7.03 | 7.03 | +0.12 (+1.74%) | 2,040,400 |
16 May 2024 | CNY | 6.82 | 6.98 | 6.82 | 6.91 | 6.91 | +0.07 (+1.02%) | 1,466,100 |
15 May 2024 | CNY | 6.85 | 6.96 | 6.8 | 6.84 | 6.84 | -0.05 (-0.73%) | 1,878,276 |