Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | CNY | 4.5 | 4.84 | 4.49 | 4.82 | 4.82 | +0.28 (+6.17%) | 7,712,580 |
25 Jun 2024 | CNY | 4.52 | 4.58 | 4.49 | 4.54 | 4.54 | +0.03 (+0.67%) | 4,307,500 |
24 Jun 2024 | CNY | 4.67 | 4.69 | 4.48 | 4.51 | 4.51 | -0.23 (-4.85%) | 5,700,600 |
21 Jun 2024 | CNY | 4.75 | 4.8 | 4.67 | 4.74 | 4.74 | -0.02 (-0.42%) | 3,634,900 |
20 Jun 2024 | CNY | 4.87 | 4.89 | 4.75 | 4.76 | 4.76 | -0.13 (-2.66%) | 5,241,900 |
19 Jun 2024 | CNY | 4.97 | 4.97 | 4.87 | 4.89 | 4.89 | -0.06 (-1.21%) | 3,660,400 |
18 Jun 2024 | CNY | 4.95 | 4.99 | 4.91 | 4.95 | 4.95 | +0.03 (+0.61%) | 4,424,300 |
17 Jun 2024 | CNY | 5 | 5.05 | 4.9 | 4.92 | 4.92 | -0.11 (-2.19%) | 5,354,800 |
14 Jun 2024 | CNY | 5.02 | 5.12 | 4.97 | 5.03 | 5.03 | +0.02 (+0.40%) | 5,875,200 |
13 Jun 2024 | CNY | 5.01 | 5.09 | 4.95 | 5.01 | 5.01 | -0.06 (-1.18%) | 5,350,040 |
12 Jun 2024 | CNY | 4.84 | 5.09 | 4.82 | 5.07 | 5.07 | +0.23 (+4.75%) | 8,254,780 |
11 Jun 2024 | CNY | 4.86 | 4.91 | 4.75 | 4.84 | 4.84 | -0.07 (-1.43%) | 6,124,350 |
7 Jun 2024 | CNY | 4.79 | 4.92 | 4.77 | 4.91 | 4.91 | +0.18 (+3.81%) | 9,337,490 |
6 Jun 2024 | CNY | 4.96 | 5 | 4.68 | 4.73 | 4.73 | -0.22 (-4.44%) | 10,415,740 |
5 Jun 2024 | CNY | 5.07 | 5.1 | 4.95 | 4.95 | 4.95 | -0.17 (-3.32%) | 7,106,900 |
4 Jun 2024 | CNY | 5.17 | 5.17 | 5.05 | 5.12 | 5.12 | -0.09 (-1.73%) | 6,435,440 |
3 Jun 2024 | CNY | 5.3 | 5.34 | 5.16 | 5.21 | 5.21 | -0.1 (-1.88%) | 7,758,460 |
31 May 2024 | CNY | 5.25 | 5.34 | 5.23 | 5.31 | 5.31 | +0.05 (+0.95%) | 3,481,580 |
30 May 2024 | CNY | 5.28 | 5.34 | 5.2 | 5.26 | 5.26 | -0.02 (-0.38%) | 5,064,580 |
29 May 2024 | CNY | 5.33 | 5.38 | 5.26 | 5.28 | 5.28 | -0.03 (-0.56%) | 4,945,080 |
28 May 2024 | CNY | 5.43 | 5.43 | 5.31 | 5.31 | 5.31 | -0.12 (-2.21%) | 4,210,800 |
27 May 2024 | CNY | 5.4 | 5.46 | 5.3 | 5.43 | 5.43 | +0.05 (+0.93%) | 5,894,400 |
24 May 2024 | CNY | 5.48 | 5.53 | 5.37 | 5.38 | 5.38 | -0.11 (-2.00%) | 4,910,340 |
23 May 2024 | CNY | 5.66 | 5.66 | 5.45 | 5.49 | 5.49 | -0.16 (-2.83%) | 6,064,200 |
22 May 2024 | CNY | 5.66 | 5.68 | 5.59 | 5.65 | 5.65 | +0.01 (+0.18%) | 5,138,000 |
21 May 2024 | CNY | 5.7 | 5.73 | 5.62 | 5.64 | 5.64 | -0.03 (-0.53%) | 5,719,100 |
20 May 2024 | CNY | 5.65 | 5.71 | 5.59 | 5.67 | 5.67 | +0.04 (+0.71%) | 6,188,180 |
17 May 2024 | CNY | 5.65 | 5.66 | 5.56 | 5.63 | 5.63 | -0.01 (-0.18%) | 5,965,800 |
16 May 2024 | CNY | 5.59 | 5.74 | 5.56 | 5.64 | 5.64 | +0.08 (+1.44%) | 7,566,200 |
15 May 2024 | CNY | 5.59 | 5.65 | 5.53 | 5.56 | 5.56 | -0.03 (-0.54%) | 5,829,132 |