Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | CNY | 5.62 | 5.7 | 5.62 | 5.69 | 5.69 | +0.1 (+1.79%) | 2,950,410 |
25 Jul 2024 | CNY | 5.54 | 5.62 | 5.5 | 5.59 | 5.59 | +0.05 (+0.90%) | 3,065,481 |
24 Jul 2024 | CNY | 5.56 | 5.62 | 5.5 | 5.54 | 5.54 | -0.01 (-0.18%) | 2,944,900 |
23 Jul 2024 | CNY | 5.58 | 5.68 | 5.54 | 5.55 | 5.55 | -0.02 (-0.36%) | 3,106,700 |
22 Jul 2024 | CNY | 5.56 | 5.6 | 5.55 | 5.57 | 5.57 | -0.02 (-0.36%) | 1,636,457 |
19 Jul 2024 | CNY | 5.58 | 5.61 | 5.54 | 5.59 | 5.59 | -0.04 (-0.71%) | 1,946,200 |
18 Jul 2024 | CNY | 5.58 | 5.63 | 5.49 | 5.63 | 5.63 | +0.05 (+0.90%) | 2,583,800 |
17 Jul 2024 | CNY | 5.64 | 5.68 | 5.55 | 5.58 | 5.58 | -0.06 (-1.06%) | 1,873,200 |
16 Jul 2024 | CNY | 5.66 | 5.71 | 5.6 | 5.64 | 5.64 | -0.01 (-0.18%) | 1,907,500 |
15 Jul 2024 | CNY | 5.69 | 5.73 | 5.63 | 5.65 | 5.65 | -0.09 (-1.57%) | 2,042,956 |
12 Jul 2024 | CNY | 5.76 | 5.76 | 5.67 | 5.74 | 5.74 | +0.01 (+0.17%) | 2,462,200 |
11 Jul 2024 | CNY | 5.55 | 5.74 | 5.55 | 5.73 | 5.73 | +0.2 (+3.62%) | 3,800,755 |
10 Jul 2024 | CNY | 5.56 | 5.58 | 5.48 | 5.53 | 5.53 | -0.03 (-0.54%) | 1,887,646 |
9 Jul 2024 | CNY | 5.52 | 5.57 | 5.38 | 5.56 | 5.56 | +0.02 (+0.36%) | 3,504,301 |
8 Jul 2024 | CNY | 5.67 | 5.7 | 5.52 | 5.54 | 5.54 | -0.16 (-2.81%) | 3,212,703 |
5 Jul 2024 | CNY | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0.0 (0.0%) | 2,585,382 |
4 Jul 2024 | CNY | 5.82 | 5.87 | 5.67 | 5.7 | 5.7 | -0.12 (-2.06%) | 3,228,000 |
3 Jul 2024 | CNY | 5.76 | 5.86 | 5.76 | 5.82 | 5.82 | +0.05 (+0.87%) | 3,272,580 |
2 Jul 2024 | CNY | 5.73 | 5.8 | 5.7 | 5.77 | 5.77 | +0.03 (+0.52%) | 2,651,100 |
1 Jul 2024 | CNY | 5.66 | 5.76 | 5.64 | 5.74 | 5.74 | +0.08 (+1.41%) | 3,383,600 |
28 Jun 2024 | CNY | 5.63 | 5.73 | 5.58 | 5.66 | 5.66 | +0.03 (+0.53%) | 2,616,100 |
27 Jun 2024 | CNY | 5.7 | 5.75 | 5.6 | 5.63 | 5.63 | -0.1 (-1.75%) | 2,639,500 |
26 Jun 2024 | CNY | 5.57 | 5.73 | 5.53 | 5.73 | 5.73 | +0.16 (+2.87%) | 2,716,594 |
25 Jun 2024 | CNY | 5.49 | 5.67 | 5.49 | 5.57 | 5.57 | +0.07 (+1.27%) | 4,057,850 |
24 Jun 2024 | CNY | 5.71 | 5.77 | 5.47 | 5.5 | 5.5 | -0.27 (-4.68%) | 5,227,411 |
21 Jun 2024 | CNY | 5.75 | 5.81 | 5.71 | 5.77 | 5.77 | +0.01 (+0.17%) | 2,224,344 |
20 Jun 2024 | CNY | 5.81 | 5.87 | 5.75 | 5.76 | 5.76 | -0.07 (-1.20%) | 2,920,288 |
19 Jun 2024 | CNY | 5.91 | 5.96 | 5.83 | 5.83 | 5.83 | -0.05 (-0.85%) | 3,035,600 |
18 Jun 2024 | CNY | 5.88 | 5.93 | 5.86 | 5.88 | 5.88 | 0.0 (0.0%) | 2,662,700 |
17 Jun 2024 | CNY | 6 | 6 | 5.87 | 5.88 | 5.88 | -0.14 (-2.33%) | 3,534,600 |