Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | CNY | 4.77 | 4.87 | 4.75 | 4.81 | 4.81 | +0.04 (+0.84%) | 6,762,845 |
24 Jun 2024 | CNY | 4.92 | 4.92 | 4.74 | 4.77 | 4.77 | -0.15 (-3.05%) | 8,566,229 |
21 Jun 2024 | CNY | 4.93 | 4.99 | 4.91 | 4.92 | 4.92 | -0.01 (-0.20%) | 4,909,040 |
20 Jun 2024 | CNY | 5.05 | 5.08 | 4.92 | 4.93 | 4.93 | -0.12 (-2.38%) | 8,762,067 |
19 Jun 2024 | CNY | 5.07 | 5.12 | 5.03 | 5.05 | 5.05 | -0.04 (-0.79%) | 6,482,704 |
18 Jun 2024 | CNY | 5.04 | 5.11 | 5.04 | 5.09 | 5.09 | +0.02 (+0.39%) | 5,499,250 |
17 Jun 2024 | CNY | 5.12 | 5.16 | 5.05 | 5.07 | 5.07 | -0.1 (-1.93%) | 6,423,930 |
14 Jun 2024 | CNY | 5.16 | 5.19 | 5.08 | 5.17 | 5.17 | +0.03 (+0.58%) | 6,152,869 |
13 Jun 2024 | CNY | 5.27 | 5.27 | 5.13 | 5.14 | 5.14 | -0.09 (-1.72%) | 6,824,000 |
12 Jun 2024 | CNY | 5.22 | 5.31 | 5.2 | 5.23 | 5.23 | +0.03 (+0.58%) | 12,687,481 |
11 Jun 2024 | CNY | 5.25 | 5.31 | 5.19 | 5.2 | 5.2 | -0.1 (-1.89%) | 9,192,149 |
7 Jun 2024 | CNY | 5.23 | 5.33 | 5.2 | 5.3 | 5.3 | +0.07 (+1.34%) | 7,554,900 |
6 Jun 2024 | CNY | 5.34 | 5.4 | 5.18 | 5.23 | 5.23 | -0.13 (-2.43%) | 10,293,917 |
5 Jun 2024 | CNY | 5.45 | 5.48 | 5.35 | 5.36 | 5.36 | -0.08 (-1.47%) | 6,773,200 |
4 Jun 2024 | CNY | 5.4 | 5.46 | 5.3 | 5.44 | 5.44 | +0.01 (+0.18%) | 9,256,320 |
3 Jun 2024 | CNY | 5.65 | 5.71 | 5.38 | 5.43 | 5.43 | -0.28 (-4.90%) | 15,706,400 |
31 May 2024 | CNY | 5.74 | 5.81 | 5.7 | 5.71 | 5.71 | -0.01 (-0.17%) | 5,996,332 |
30 May 2024 | CNY | 5.7 | 5.78 | 5.7 | 5.72 | 5.72 | -0.01 (-0.17%) | 5,454,300 |
29 May 2024 | CNY | 5.78 | 5.82 | 5.7 | 5.73 | 5.73 | 0.0 (0.0%) | 4,989,400 |
28 May 2024 | CNY | 5.85 | 5.85 | 5.71 | 5.73 | 5.73 | -0.1 (-1.72%) | 5,886,740 |
27 May 2024 | CNY | 5.86 | 5.9 | 5.72 | 5.83 | 5.83 | +0.02 (+0.34%) | 7,345,300 |
24 May 2024 | CNY | 5.82 | 5.9 | 5.81 | 5.81 | 5.81 | -0.05 (-0.85%) | 4,862,200 |
23 May 2024 | CNY | 5.93 | 5.96 | 5.8 | 5.86 | 5.86 | -0.1 (-1.68%) | 9,372,596 |
22 May 2024 | CNY | 6.03 | 6.04 | 5.95 | 5.96 | 5.96 | -0.04 (-0.67%) | 5,985,600 |
21 May 2024 | CNY | 6 | 6.09 | 5.95 | 6 | 6 | -0.01 (-0.17%) | 9,209,909 |
20 May 2024 | CNY | 5.99 | 6.11 | 5.96 | 6.01 | 6.01 | 0.0 (0.0%) | 11,383,049 |
17 May 2024 | CNY | 5.93 | 6.01 | 5.89 | 6.01 | 6.01 | +0.04 (+0.67%) | 10,698,400 |
16 May 2024 | CNY | 6.05 | 6.15 | 5.94 | 5.97 | 5.97 | -0.08 (-1.32%) | 12,859,281 |
15 May 2024 | CNY | 6.08 | 6.18 | 6.04 | 6.05 | 6.05 | -0.04 (-0.66%) | 9,795,495 |
14 May 2024 | CNY | 6 | 6.18 | 5.97 | 6.09 | 6.09 | +0.15 (+2.53%) | 13,430,500 |