Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 6.22 | 6.24 | 5.95 | 6.03 | 6.03 | -0.23 (-3.67%) | 63,135,409 |
16 May 2024 | CNY | 6.22 | 6.34 | 6.13 | 6.26 | 6.26 | +0.14 (+2.29%) | 45,174,790 |
15 May 2024 | CNY | 6.21 | 6.31 | 6.11 | 6.12 | 6.12 | -0.13 (-2.08%) | 34,115,258 |
14 May 2024 | CNY | 6.25 | 6.33 | 6.21 | 6.25 | 6.25 | +0.01 (+0.16%) | 33,318,315 |
13 May 2024 | CNY | 6.34 | 6.38 | 6.14 | 6.24 | 6.24 | -0.21 (-3.26%) | 52,580,659 |
10 May 2024 | CNY | 6.65 | 6.69 | 6.44 | 6.45 | 6.45 | -0.25 (-3.73%) | 46,809,008 |
9 May 2024 | CNY | 6.61 | 6.85 | 6.52 | 6.7 | 6.7 | +0.03 (+0.45%) | 52,572,422 |
8 May 2024 | CNY | 6.6 | 6.72 | 6.42 | 6.67 | 6.67 | +0.07 (+1.06%) | 47,137,847 |
7 May 2024 | CNY | 6.7 | 6.76 | 6.53 | 6.6 | 6.6 | -0.16 (-2.37%) | 63,123,046 |
6 May 2024 | CNY | 6.6 | 6.89 | 6.54 | 6.76 | 6.76 | +0.28 (+4.32%) | 75,266,784 |
30 Apr 2024 | CNY | 6.15 | 6.77 | 6.11 | 6.48 | 6.48 | +0.32 (+5.19%) | 85,026,214 |
29 Apr 2024 | CNY | 6.22 | 6.24 | 6.05 | 6.16 | 6.16 | -0.06 (-0.96%) | 59,189,180 |
26 Apr 2024 | CNY | 6.14 | 6.48 | 6.04 | 6.22 | 6.22 | +0.25 (+4.19%) | 94,591,353 |
25 Apr 2024 | CNY | 6.05 | 6.09 | 5.93 | 5.97 | 5.97 | -0.14 (-2.29%) | 44,308,750 |
24 Apr 2024 | CNY | 5.8 | 6.13 | 5.8 | 6.11 | 6.11 | +0.32 (+5.53%) | 67,425,644 |
23 Apr 2024 | CNY | 5.87 | 6.05 | 5.72 | 5.79 | 5.79 | -0.16 (-2.69%) | 61,681,138 |
22 Apr 2024 | CNY | 6.02 | 6.23 | 5.95 | 5.95 | 5.95 | -0.15 (-2.46%) | 73,219,435 |
19 Apr 2024 | CNY | 6.02 | 6.42 | 5.86 | 6.1 | 6.1 | +0.08 (+1.33%) | 117,660,693 |
18 Apr 2024 | CNY | 6.14 | 6.56 | 5.97 | 6.02 | 6.02 | +0.06 (+1.01%) | 147,587,802 |
17 Apr 2024 | CNY | 5.47 | 5.96 | 5.47 | 5.96 | 5.96 | +0.54 (+9.96%) | 88,348,949 |
16 Apr 2024 | CNY | 5.55 | 5.74 | 5.4 | 5.42 | 5.42 | -0.17 (-3.04%) | 70,726,347 |
15 Apr 2024 | CNY | 5.68 | 5.79 | 5.53 | 5.59 | 5.59 | -0.16 (-2.78%) | 98,897,470 |
12 Apr 2024 | CNY | 5.24 | 5.75 | 5.22 | 5.75 | 5.75 | +0.52 (+9.94%) | 82,768,178 |
11 Apr 2024 | CNY | 5.11 | 5.32 | 5.08 | 5.23 | 5.23 | +0.09 (+1.75%) | 30,924,931 |
10 Apr 2024 | CNY | 5.25 | 5.29 | 5.06 | 5.14 | 5.14 | -0.13 (-2.47%) | 32,434,116 |
9 Apr 2024 | CNY | 5.36 | 5.47 | 5.21 | 5.27 | 5.27 | -0.16 (-2.95%) | 48,165,373 |
8 Apr 2024 | CNY | 5.37 | 5.56 | 5.37 | 5.43 | 5.43 | +0.01 (+0.18%) | 47,664,645 |
3 Apr 2024 | CNY | 5.29 | 5.53 | 5.25 | 5.42 | 5.42 | +0.12 (+2.26%) | 47,082,495 |
2 Apr 2024 | CNY | 5.43 | 5.44 | 5.25 | 5.3 | 5.3 | -0.14 (-2.57%) | 39,345,066 |
1 Apr 2024 | CNY | 5.26 | 5.45 | 5.2 | 5.44 | 5.44 | +0.19 (+3.62%) | 51,674,899 |