Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | CNY | 4.84 | 5.01 | 4.84 | 4.96 | 4.96 | +0.12 (+2.48%) | 3,632,700 |
24 Jun 2024 | CNY | 4.97 | 4.97 | 4.82 | 4.84 | 4.84 | -0.19 (-3.78%) | 3,718,319 |
21 Jun 2024 | CNY | 5.01 | 5.09 | 4.91 | 5.03 | 5.03 | +0.02 (+0.40%) | 2,926,513 |
20 Jun 2024 | CNY | 5.27 | 5.28 | 5.01 | 5.01 | 5.01 | -0.3 (-5.65%) | 5,394,512 |
19 Jun 2024 | CNY | 5.37 | 5.43 | 5.27 | 5.31 | 5.31 | -0.16 (-2.93%) | 5,008,300 |
18 Jun 2024 | CNY | 5.34 | 5.53 | 5.26 | 5.47 | 5.47 | +0.13 (+2.43%) | 7,065,882 |
17 Jun 2024 | CNY | 5.43 | 5.43 | 5.25 | 5.34 | 5.34 | -0.09 (-1.66%) | 5,540,842 |
14 Jun 2024 | CNY | 5.58 | 5.59 | 5.25 | 5.43 | 5.43 | -0.17 (-3.04%) | 9,671,742 |
13 Jun 2024 | CNY | 6.09 | 6.16 | 5.52 | 5.6 | 5.6 | -0.21 (-3.61%) | 14,604,167 |
12 Jun 2024 | CNY | 5.28 | 5.81 | 5.22 | 5.81 | 5.81 | +0.53 (+10.04%) | 8,734,800 |
11 Jun 2024 | CNY | 5.37 | 5.4 | 5.08 | 5.28 | 5.28 | -0.09 (-1.68%) | 6,096,312 |
7 Jun 2024 | CNY | 4.91 | 5.37 | 4.91 | 5.37 | 5.37 | +0.49 (+10.04%) | 5,934,800 |
6 Jun 2024 | CNY | 5.12 | 5.23 | 4.84 | 4.88 | 4.88 | -0.28 (-5.43%) | 3,568,200 |
5 Jun 2024 | CNY | 5.29 | 5.36 | 5.14 | 5.16 | 5.16 | -0.24 (-4.44%) | 2,112,800 |
4 Jun 2024 | CNY | 5.51 | 5.54 | 5.36 | 5.4 | 5.4 | -0.15 (-2.70%) | 2,165,100 |
3 Jun 2024 | CNY | 5.78 | 5.78 | 5.51 | 5.55 | 5.55 | -0.21 (-3.65%) | 3,139,100 |
31 May 2024 | CNY | 5.72 | 5.78 | 5.69 | 5.76 | 5.76 | +0.04 (+0.70%) | 1,688,054 |
30 May 2024 | CNY | 5.75 | 5.87 | 5.71 | 5.72 | 5.72 | -0.07 (-1.21%) | 1,551,500 |
29 May 2024 | CNY | 5.74 | 5.84 | 5.73 | 5.79 | 5.79 | +0.05 (+0.87%) | 1,538,600 |
28 May 2024 | CNY | 5.81 | 5.84 | 5.72 | 5.74 | 5.74 | -0.1 (-1.71%) | 1,571,600 |
27 May 2024 | CNY | 5.82 | 5.91 | 5.74 | 5.84 | 5.84 | +0.02 (+0.34%) | 1,644,100 |
24 May 2024 | CNY | 5.89 | 5.94 | 5.81 | 5.82 | 5.82 | -0.06 (-1.02%) | 1,846,100 |
23 May 2024 | CNY | 6.1 | 6.1 | 5.85 | 5.88 | 5.88 | -0.22 (-3.61%) | 3,440,500 |
22 May 2024 | CNY | 6.07 | 6.2 | 6.05 | 6.1 | 6.1 | +0.02 (+0.33%) | 1,929,855 |
21 May 2024 | CNY | 6.1 | 6.11 | 5.99 | 6.08 | 6.08 | +0.01 (+0.16%) | 2,603,000 |
20 May 2024 | CNY | 6.22 | 6.28 | 6.04 | 6.07 | 6.07 | -0.11 (-1.78%) | 2,955,200 |
17 May 2024 | CNY | 6.16 | 6.28 | 6.09 | 6.18 | 6.18 | -0.02 (-0.32%) | 2,846,855 |
16 May 2024 | CNY | 6.07 | 6.23 | 6.07 | 6.2 | 6.2 | +0.09 (+1.47%) | 2,525,100 |
15 May 2024 | CNY | 6.1 | 6.2 | 5.96 | 6.11 | 6.11 | -0.03 (-0.49%) | 3,350,400 |
14 May 2024 | CNY | 5.95 | 6.19 | 5.93 | 6.14 | 6.14 | +0.18 (+3.02%) | 4,348,200 |