Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 6.39 | 6.46 | 6.34 | 6.36 | 6.36 | -0.06 (-0.93%) | 2,247,400 |
21 May 2024 | CNY | 6.53 | 6.55 | 6.38 | 6.42 | 6.42 | -0.07 (-1.08%) | 2,028,000 |
20 May 2024 | CNY | 6.5 | 6.58 | 6.47 | 6.49 | 6.49 | -0.01 (-0.15%) | 2,551,700 |
17 May 2024 | CNY | 6.41 | 6.51 | 6.39 | 6.5 | 6.5 | +0.06 (+0.93%) | 2,483,000 |
16 May 2024 | CNY | 6.46 | 6.57 | 6.4 | 6.44 | 6.44 | -0.05 (-0.77%) | 2,798,100 |
15 May 2024 | CNY | 6.48 | 6.59 | 6.45 | 6.49 | 6.49 | -0.02 (-0.31%) | 1,995,900 |
14 May 2024 | CNY | 6.44 | 6.57 | 6.4 | 6.51 | 6.51 | +0.04 (+0.62%) | 3,313,681 |
13 May 2024 | CNY | 6.53 | 6.55 | 6.36 | 6.47 | 6.47 | -0.03 (-0.46%) | 3,930,375 |
10 May 2024 | CNY | 6.68 | 6.69 | 6.45 | 6.5 | 6.5 | -0.12 (-1.81%) | 2,999,470 |
9 May 2024 | CNY | 6.72 | 6.81 | 6.6 | 6.62 | 6.62 | -0.08 (-1.19%) | 4,848,770 |
8 May 2024 | CNY | 6.76 | 6.83 | 6.66 | 6.7 | 6.7 | -0.08 (-1.18%) | 3,317,410 |
7 May 2024 | CNY | 6.65 | 6.79 | 6.65 | 6.78 | 6.78 | +0.09 (+1.35%) | 3,214,300 |
6 May 2024 | CNY | 6.8 | 6.92 | 6.66 | 6.69 | 6.69 | -0.06 (-0.89%) | 5,791,362 |
30 Apr 2024 | CNY | 6.89 | 6.91 | 6.72 | 6.75 | 6.75 | -0.17 (-2.46%) | 5,872,900 |
29 Apr 2024 | CNY | 6.87 | 6.99 | 6.74 | 6.92 | 6.92 | -0.19 (-2.67%) | 6,344,245 |
26 Apr 2024 | CNY | 6.91 | 7.19 | 6.9 | 7.11 | 7.11 | +0.19 (+2.75%) | 3,378,770 |
25 Apr 2024 | CNY | 6.78 | 7 | 6.77 | 6.92 | 6.92 | +0.13 (+1.91%) | 3,450,100 |
24 Apr 2024 | CNY | 6.68 | 6.84 | 6.61 | 6.79 | 6.79 | +0.17 (+2.57%) | 2,659,900 |
23 Apr 2024 | CNY | 6.43 | 6.68 | 6.43 | 6.62 | 6.62 | +0.15 (+2.32%) | 3,326,800 |
22 Apr 2024 | CNY | 6.39 | 6.54 | 6.23 | 6.47 | 6.47 | 0.0 (0.0%) | 2,823,952 |
19 Apr 2024 | CNY | 6.43 | 6.65 | 6.39 | 6.47 | 6.47 | -0.05 (-0.77%) | 3,528,600 |
18 Apr 2024 | CNY | 6.57 | 6.68 | 6.3 | 6.52 | 6.52 | +0.09 (+1.40%) | 4,706,562 |
17 Apr 2024 | CNY | 5.9 | 6.47 | 5.9 | 6.43 | 6.43 | +0.35 (+5.76%) | 6,495,520 |
16 Apr 2024 | CNY | 6.66 | 6.66 | 6.08 | 6.08 | 6.08 | -0.67 (-9.93%) | 5,634,558 |
15 Apr 2024 | CNY | 7 | 7.12 | 6.59 | 6.75 | 6.75 | -0.29 (-4.12%) | 5,075,400 |
12 Apr 2024 | CNY | 7.1 | 7.17 | 7.01 | 7.04 | 7.04 | -0.05 (-0.71%) | 2,150,014 |
11 Apr 2024 | CNY | 7.03 | 7.19 | 6.96 | 7.09 | 7.09 | +0.01 (+0.14%) | 2,151,162 |
10 Apr 2024 | CNY | 7.21 | 7.28 | 7 | 7.08 | 7.08 | -0.12 (-1.67%) | 2,937,000 |
9 Apr 2024 | CNY | 7.14 | 7.21 | 7.07 | 7.2 | 7.2 | +0.05 (+0.70%) | 2,440,800 |
8 Apr 2024 | CNY | 7.25 | 7.36 | 7.12 | 7.15 | 7.15 | -0.15 (-2.05%) | 2,829,852 |