Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2024 | CNY | 5.27 | 5.29 | 5.08 | 5.09 | 5.09 | -0.16 (-3.05%) | 2,248,900 |
3 Jul 2024 | CNY | 5.36 | 5.36 | 5.22 | 5.25 | 5.25 | -0.09 (-1.69%) | 1,577,000 |
2 Jul 2024 | CNY | 5.29 | 5.37 | 5.27 | 5.34 | 5.34 | +0.02 (+0.38%) | 1,695,700 |
1 Jul 2024 | CNY | 5.33 | 5.38 | 5.18 | 5.32 | 5.32 | +0.01 (+0.19%) | 2,980,070 |
28 Jun 2024 | CNY | 5.34 | 5.43 | 5.27 | 5.31 | 5.31 | +0.02 (+0.38%) | 2,975,270 |
27 Jun 2024 | CNY | 5.43 | 5.55 | 5.27 | 5.29 | 5.29 | -0.14 (-2.58%) | 3,715,550 |
26 Jun 2024 | CNY | 5.28 | 5.43 | 5.25 | 5.43 | 5.43 | +0.13 (+2.45%) | 3,160,300 |
25 Jun 2024 | CNY | 5.28 | 5.37 | 5.18 | 5.3 | 5.3 | +0.09 (+1.73%) | 2,415,947 |
24 Jun 2024 | CNY | 5.4 | 5.44 | 5.16 | 5.21 | 5.21 | -0.25 (-4.58%) | 3,592,170 |
21 Jun 2024 | CNY | 5.5 | 5.51 | 5.37 | 5.46 | 5.46 | -0.01 (-0.18%) | 2,050,200 |
20 Jun 2024 | CNY | 5.62 | 5.62 | 5.45 | 5.47 | 5.47 | -0.1 (-1.80%) | 2,231,900 |
19 Jun 2024 | CNY | 5.65 | 5.7 | 5.53 | 5.57 | 5.57 | -0.05 (-0.89%) | 1,997,100 |
18 Jun 2024 | CNY | 5.48 | 5.64 | 5.44 | 5.62 | 5.62 | +0.18 (+3.31%) | 2,805,600 |
17 Jun 2024 | CNY | 5.53 | 5.54 | 5.42 | 5.44 | 5.44 | -0.08 (-1.45%) | 1,588,007 |
14 Jun 2024 | CNY | 5.63 | 5.63 | 5.47 | 5.52 | 5.52 | -0.07 (-1.25%) | 2,411,200 |
13 Jun 2024 | CNY | 5.66 | 5.69 | 5.55 | 5.59 | 5.59 | -0.07 (-1.24%) | 2,310,300 |
12 Jun 2024 | CNY | 5.44 | 5.67 | 5.43 | 5.66 | 5.66 | +0.24 (+4.43%) | 3,656,000 |
11 Jun 2024 | CNY | 5.45 | 5.55 | 5.32 | 5.42 | 5.42 | -0.08 (-1.45%) | 3,472,850 |
7 Jun 2024 | CNY | 5.29 | 5.59 | 5.25 | 5.5 | 5.5 | +0.17 (+3.19%) | 5,204,144 |
6 Jun 2024 | CNY | 5.58 | 5.65 | 5.27 | 5.33 | 5.33 | -0.18 (-3.27%) | 4,683,150 |
5 Jun 2024 | CNY | 5.65 | 5.73 | 5.5 | 5.51 | 5.51 | -0.16 (-2.82%) | 3,981,235 |
4 Jun 2024 | CNY | 5.87 | 5.93 | 5.6 | 5.67 | 5.67 | -0.3 (-5.03%) | 5,801,400 |
3 Jun 2024 | CNY | 6.15 | 6.15 | 5.9 | 5.97 | 5.97 | -0.15 (-2.45%) | 3,727,500 |
31 May 2024 | CNY | 6.1 | 6.15 | 6.07 | 6.12 | 6.12 | +0.06 (+0.99%) | 2,019,200 |
30 May 2024 | CNY | 6.06 | 6.11 | 5.98 | 6.06 | 6.06 | 0.0 (0.0%) | 1,587,500 |
29 May 2024 | CNY | 6.03 | 6.11 | 5.97 | 6.06 | 6.06 | +0.05 (+0.83%) | 2,224,300 |
28 May 2024 | CNY | 6.2 | 6.2 | 5.98 | 6.01 | 6.01 | -0.16 (-2.59%) | 3,326,000 |
27 May 2024 | CNY | 6.16 | 6.19 | 6.05 | 6.17 | 6.17 | +0.01 (+0.16%) | 2,430,300 |
24 May 2024 | CNY | 6.23 | 6.26 | 6.14 | 6.16 | 6.16 | -0.03 (-0.48%) | 2,218,200 |
23 May 2024 | CNY | 6.36 | 6.36 | 6.18 | 6.19 | 6.19 | -0.17 (-2.67%) | 2,989,500 |