Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2024 | CNY | 5.08 | 5.18 | 5.03 | 5.17 | 5.17 | +0.08 (+1.57%) | 3,065,400 |
28 Jun 2024 | CNY | 5.11 | 5.2 | 5.08 | 5.09 | 5.09 | -0.04 (-0.78%) | 2,630,000 |
27 Jun 2024 | CNY | 5.25 | 5.25 | 5.12 | 5.13 | 5.13 | -0.08 (-1.54%) | 2,463,500 |
26 Jun 2024 | CNY | 4.94 | 5.22 | 4.94 | 5.21 | 5.21 | +0.18 (+3.58%) | 4,168,500 |
25 Jun 2024 | CNY | 5 | 5.09 | 4.97 | 5.03 | 5.03 | +0.03 (+0.60%) | 2,731,700 |
24 Jun 2024 | CNY | 5.23 | 5.23 | 4.96 | 5 | 5 | -0.23 (-4.40%) | 4,435,098 |
21 Jun 2024 | CNY | 5.22 | 5.3 | 5.2 | 5.23 | 5.23 | -0.05 (-0.95%) | 2,457,900 |
20 Jun 2024 | CNY | 5.36 | 5.46 | 5.27 | 5.28 | 5.28 | -0.08 (-1.49%) | 3,752,600 |
19 Jun 2024 | CNY | 5.44 | 5.46 | 5.34 | 5.36 | 5.36 | -0.05 (-0.92%) | 2,577,800 |
18 Jun 2024 | CNY | 5.31 | 5.43 | 5.31 | 5.41 | 5.41 | +0.04 (+0.74%) | 2,615,540 |
17 Jun 2024 | CNY | 5.44 | 5.48 | 5.36 | 5.37 | 5.37 | -0.11 (-2.01%) | 2,322,800 |
14 Jun 2024 | CNY | 5.52 | 5.59 | 5.42 | 5.48 | 5.48 | -0.07 (-1.26%) | 2,636,600 |
13 Jun 2024 | CNY | 5.6 | 5.65 | 5.51 | 5.55 | 5.55 | -0.01 (-0.18%) | 3,078,000 |
12 Jun 2024 | CNY | 5.42 | 5.61 | 5.39 | 5.56 | 5.56 | +0.14 (+2.58%) | 3,747,842 |
11 Jun 2024 | CNY | 5.44 | 5.46 | 5.29 | 5.42 | 5.42 | -0.02 (-0.37%) | 3,590,600 |
7 Jun 2024 | CNY | 5.28 | 5.46 | 5.26 | 5.44 | 5.44 | +0.23 (+4.41%) | 5,336,800 |
6 Jun 2024 | CNY | 5.52 | 5.56 | 5.15 | 5.21 | 5.21 | -0.31 (-5.62%) | 7,446,400 |
5 Jun 2024 | CNY | 5.66 | 5.67 | 5.51 | 5.52 | 5.52 | -0.13 (-2.30%) | 3,642,200 |
4 Jun 2024 | CNY | 5.75 | 5.75 | 5.6 | 5.65 | 5.65 | -0.11 (-1.91%) | 4,292,700 |
3 Jun 2024 | CNY | 5.93 | 5.96 | 5.71 | 5.76 | 5.76 | -0.22 (-3.68%) | 4,369,298 |
31 May 2024 | CNY | 5.9 | 5.99 | 5.87 | 5.98 | 5.98 | +0.09 (+1.53%) | 2,858,600 |
30 May 2024 | CNY | 5.9 | 5.95 | 5.86 | 5.89 | 5.89 | -0.02 (-0.34%) | 2,016,768 |
29 May 2024 | CNY | 5.89 | 5.99 | 5.88 | 5.91 | 5.91 | -0.04 (-0.67%) | 2,865,800 |
28 May 2024 | CNY | 6.02 | 6.03 | 5.93 | 5.95 | 5.95 | -0.07 (-1.16%) | 2,106,938 |
27 May 2024 | CNY | 6.08 | 6.09 | 5.9 | 6.02 | 6.02 | -0.07 (-1.15%) | 4,598,100 |
24 May 2024 | CNY | 6.05 | 6.15 | 6.05 | 6.09 | 6.09 | -0.01 (-0.16%) | 2,861,210 |
23 May 2024 | CNY | 6.26 | 6.26 | 6.07 | 6.1 | 6.1 | -0.14 (-2.24%) | 3,887,300 |
22 May 2024 | CNY | 6.2 | 6.28 | 6.18 | 6.24 | 6.24 | +0.05 (+0.81%) | 3,192,240 |
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 |