Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | CNY | 5.89 | 5.96 | 5.82 | 5.94 | 5.94 | +0.02 (+0.34%) | 1,229,500 |
14 Aug 2024 | CNY | 5.94 | 5.99 | 5.89 | 5.92 | 5.92 | 0.0 (0.0%) | 1,196,200 |
13 Aug 2024 | CNY | 5.91 | 5.94 | 5.79 | 5.92 | 5.92 | +0.07 (+1.20%) | 1,001,121 |
12 Aug 2024 | CNY | 5.91 | 5.91 | 5.82 | 5.85 | 5.85 | 0.0 (0.0%) | 757,200 |
9 Aug 2024 | CNY | 5.89 | 5.95 | 5.85 | 5.85 | 5.85 | -0.05 (-0.85%) | 929,600 |
8 Aug 2024 | CNY | 5.87 | 5.93 | 5.79 | 5.9 | 5.9 | +0.03 (+0.51%) | 1,039,340 |
7 Aug 2024 | CNY | 5.92 | 5.92 | 5.8 | 5.87 | 5.87 | +0.03 (+0.51%) | 883,921 |
6 Aug 2024 | CNY | 5.79 | 5.85 | 5.74 | 5.84 | 5.84 | +0.12 (+2.10%) | 1,149,600 |
5 Aug 2024 | CNY | 5.85 | 5.91 | 5.72 | 5.72 | 5.72 | -0.14 (-2.39%) | 1,303,988 |
2 Aug 2024 | CNY | 5.95 | 5.95 | 5.83 | 5.86 | 5.86 | -0.11 (-1.84%) | 1,334,417 |
1 Aug 2024 | CNY | 5.94 | 5.99 | 5.92 | 5.97 | 5.97 | +0.04 (+0.67%) | 1,197,980 |
31 Jul 2024 | CNY | 5.76 | 5.93 | 5.75 | 5.93 | 5.93 | +0.18 (+3.13%) | 1,688,500 |
30 Jul 2024 | CNY | 5.71 | 5.75 | 5.66 | 5.75 | 5.75 | +0.04 (+0.70%) | 943,520 |
29 Jul 2024 | CNY | 5.74 | 5.74 | 5.64 | 5.71 | 5.71 | +0.02 (+0.35%) | 1,282,220 |
26 Jul 2024 | CNY | 5.57 | 5.7 | 5.56 | 5.69 | 5.69 | +0.13 (+2.34%) | 1,149,600 |
25 Jul 2024 | CNY | 5.51 | 5.64 | 5.47 | 5.56 | 5.56 | +0.05 (+0.91%) | 1,079,920 |
24 Jul 2024 | CNY | 5.55 | 5.65 | 5.49 | 5.51 | 5.51 | -0.08 (-1.43%) | 1,242,612 |
23 Jul 2024 | CNY | 5.64 | 5.73 | 5.59 | 5.59 | 5.59 | -0.06 (-1.06%) | 1,341,632 |
22 Jul 2024 | CNY | 5.64 | 5.71 | 5.6 | 5.65 | 5.65 | +0.01 (+0.18%) | 845,400 |
19 Jul 2024 | CNY | 5.62 | 5.7 | 5.6 | 5.64 | 5.64 | 0.0 (0.0%) | 883,705 |
18 Jul 2024 | CNY | 5.67 | 5.67 | 5.51 | 5.64 | 5.64 | -0.04 (-0.70%) | 1,134,720 |
17 Jul 2024 | CNY | 5.65 | 5.72 | 5.61 | 5.68 | 5.68 | -0.02 (-0.35%) | 934,618 |
16 Jul 2024 | CNY | 5.72 | 5.77 | 5.65 | 5.7 | 5.7 | -0.02 (-0.35%) | 1,182,788 |
15 Jul 2024 | CNY | 5.88 | 5.88 | 5.7 | 5.72 | 5.72 | -0.16 (-2.72%) | 1,272,956 |
12 Jul 2024 | CNY | 5.95 | 6.02 | 5.82 | 5.88 | 5.88 | -0.03 (-0.51%) | 1,350,482 |
11 Jul 2024 | CNY | 5.82 | 5.92 | 5.78 | 5.91 | 5.91 | +0.18 (+3.14%) | 1,435,566 |
10 Jul 2024 | CNY | 5.79 | 5.86 | 5.7 | 5.73 | 5.73 | -0.12 (-2.05%) | 1,155,000 |
9 Jul 2024 | CNY | 5.81 | 5.86 | 5.63 | 5.85 | 5.85 | +0.03 (+0.52%) | 1,845,132 |
8 Jul 2024 | CNY | 6.02 | 6.02 | 5.78 | 5.82 | 5.82 | -0.14 (-2.35%) | 1,272,280 |
5 Jul 2024 | CNY | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.0 (0.0%) | 1,058,300 |