Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 6.28 | 6.31 | 6.16 | 6.19 | 6.19 | -0.13 (-2.06%) | 4,255,400 |
20 May 2024 | CNY | 6.35 | 6.39 | 6.27 | 6.32 | 6.32 | -0.01 (-0.16%) | 3,646,000 |
17 May 2024 | CNY | 6.29 | 6.35 | 6.25 | 6.33 | 6.33 | +0.03 (+0.48%) | 3,055,000 |
16 May 2024 | CNY | 6.26 | 6.35 | 6.26 | 6.3 | 6.3 | +0.05 (+0.80%) | 3,215,500 |
15 May 2024 | CNY | 6.39 | 6.4 | 6.25 | 6.25 | 6.25 | -0.11 (-1.73%) | 3,345,100 |
14 May 2024 | CNY | 6.28 | 6.4 | 6.22 | 6.36 | 6.36 | +0.07 (+1.11%) | 3,972,700 |
13 May 2024 | CNY | 6.37 | 6.45 | 6.28 | 6.29 | 6.29 | -0.17 (-2.63%) | 5,305,600 |
10 May 2024 | CNY | 6.6 | 6.63 | 6.43 | 6.46 | 6.46 | -0.13 (-1.97%) | 5,701,900 |
9 May 2024 | CNY | 6.52 | 6.64 | 6.47 | 6.59 | 6.59 | +0.07 (+1.07%) | 7,049,770 |
8 May 2024 | CNY | 6.55 | 6.66 | 6.44 | 6.52 | 6.52 | +0.01 (+0.15%) | 7,058,542 |
7 May 2024 | CNY | 6.43 | 6.51 | 6.4 | 6.51 | 6.51 | +0.1 (+1.56%) | 5,575,000 |
6 May 2024 | CNY | 6.3 | 6.47 | 6.3 | 6.41 | 6.41 | +0.14 (+2.23%) | 4,769,598 |
30 Apr 2024 | CNY | 6.22 | 6.3 | 6.17 | 6.27 | 6.27 | +0.02 (+0.32%) | 5,365,400 |
29 Apr 2024 | CNY | 6.1 | 6.27 | 6.08 | 6.25 | 6.25 | +0.19 (+3.14%) | 5,556,400 |
26 Apr 2024 | CNY | 5.96 | 6.09 | 5.95 | 6.06 | 6.06 | +0.07 (+1.17%) | 4,610,500 |
25 Apr 2024 | CNY | 5.92 | 6.03 | 5.9 | 5.99 | 5.99 | +0.07 (+1.18%) | 4,661,200 |
24 Apr 2024 | CNY | 5.85 | 5.95 | 5.84 | 5.92 | 5.92 | +0.04 (+0.68%) | 3,769,600 |
23 Apr 2024 | CNY | 5.78 | 5.92 | 5.78 | 5.88 | 5.88 | +0.1 (+1.73%) | 5,179,100 |
22 Apr 2024 | CNY | 5.84 | 5.88 | 5.66 | 5.78 | 5.78 | -0.05 (-0.86%) | 3,653,300 |
19 Apr 2024 | CNY | 5.8 | 5.94 | 5.75 | 5.83 | 5.83 | -0.04 (-0.68%) | 4,742,100 |
18 Apr 2024 | CNY | 6.05 | 6.07 | 5.85 | 5.87 | 5.87 | -0.15 (-2.49%) | 6,347,600 |
17 Apr 2024 | CNY | 5.65 | 6.02 | 5.65 | 6.02 | 6.02 | +0.43 (+7.69%) | 7,713,400 |
16 Apr 2024 | CNY | 6 | 6.01 | 5.59 | 5.59 | 5.59 | -0.44 (-7.30%) | 7,832,000 |
15 Apr 2024 | CNY | 6.28 | 6.39 | 5.9 | 6.03 | 6.03 | -0.32 (-5.04%) | 7,971,972 |
12 Apr 2024 | CNY | 6.46 | 6.48 | 6.34 | 6.35 | 6.35 | -0.07 (-1.09%) | 4,262,800 |
11 Apr 2024 | CNY | 6.42 | 6.57 | 6.4 | 6.42 | 6.42 | -0.06 (-0.93%) | 4,571,400 |
10 Apr 2024 | CNY | 6.72 | 6.75 | 6.41 | 6.48 | 6.48 | -0.23 (-3.43%) | 7,094,525 |
9 Apr 2024 | CNY | 6.54 | 6.74 | 6.54 | 6.71 | 6.71 | +0.17 (+2.60%) | 5,723,240 |
8 Apr 2024 | CNY | 6.85 | 6.85 | 6.53 | 6.54 | 6.54 | -0.31 (-4.53%) | 8,020,985 |
3 Apr 2024 | CNY | 6.92 | 6.94 | 6.76 | 6.85 | 6.85 | -0.09 (-1.30%) | 6,814,201 |