Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | CNY | 6.22 | 6.22 | 5.92 | 5.96 | 5.96 | -0.35 (-5.55%) | 5,187,300 |
10 May 2024 | CNY | 6.39 | 6.44 | 6.24 | 6.31 | 6.31 | -0.08 (-1.25%) | 3,046,100 |
9 May 2024 | CNY | 6.37 | 6.64 | 6.33 | 6.39 | 6.39 | +0.08 (+1.27%) | 5,553,700 |
8 May 2024 | CNY | 6.23 | 6.33 | 6.15 | 6.31 | 6.31 | +0.08 (+1.28%) | 4,910,823 |
7 May 2024 | CNY | 6.19 | 6.27 | 6.16 | 6.23 | 6.23 | +0.03 (+0.48%) | 2,868,978 |
6 May 2024 | CNY | 6 | 6.22 | 6 | 6.2 | 6.2 | +0.26 (+4.38%) | 3,921,623 |
30 Apr 2024 | CNY | 6.08 | 6.11 | 5.9 | 5.94 | 5.94 | -0.11 (-1.82%) | 2,911,600 |
29 Apr 2024 | CNY | 5.83 | 6.05 | 5.79 | 6.05 | 6.05 | +0.25 (+4.31%) | 4,223,700 |
26 Apr 2024 | CNY | 5.83 | 5.91 | 5.72 | 5.8 | 5.8 | -0.03 (-0.51%) | 3,434,400 |
25 Apr 2024 | CNY | 5.74 | 5.86 | 5.66 | 5.83 | 5.83 | +0.09 (+1.57%) | 3,133,055 |
24 Apr 2024 | CNY | 5.7 | 5.75 | 5.66 | 5.74 | 5.74 | +0.04 (+0.70%) | 2,930,555 |
23 Apr 2024 | CNY | 5.66 | 5.78 | 5.66 | 5.7 | 5.7 | +0.03 (+0.53%) | 3,414,000 |
22 Apr 2024 | CNY | 5.8 | 5.82 | 5.55 | 5.67 | 5.67 | -0.16 (-2.74%) | 4,072,500 |
19 Apr 2024 | CNY | 5.73 | 5.92 | 5.64 | 5.83 | 5.83 | +0.02 (+0.34%) | 5,082,300 |
18 Apr 2024 | CNY | 6 | 6 | 5.75 | 5.81 | 5.81 | -0.28 (-4.60%) | 8,559,860 |
17 Apr 2024 | CNY | 5.63 | 6.19 | 5.63 | 6.09 | 6.09 | -0.17 (-2.72%) | 15,035,110 |
16 Apr 2024 | CNY | 6.65 | 6.75 | 6.26 | 6.26 | 6.26 | -0.7 (-10.06%) | 4,207,100 |
15 Apr 2024 | CNY | 7.01 | 7.3 | 6.8 | 6.96 | 6.96 | +0.32 (+4.82%) | 20,050,931 |
12 Apr 2024 | CNY | 6.64 | 6.69 | 6.5 | 6.64 | 6.64 | -0.1 (-1.48%) | 5,872,650 |
11 Apr 2024 | CNY | 6.65 | 6.94 | 6.43 | 6.74 | 6.74 | -0.01 (-0.15%) | 8,002,151 |
10 Apr 2024 | CNY | 6.72 | 7.08 | 6.7 | 6.75 | 6.75 | 0.0 (0.0%) | 6,311,358 |
9 Apr 2024 | CNY | 6.77 | 6.82 | 6.54 | 6.75 | 6.75 | -0.02 (-0.30%) | 5,744,100 |
8 Apr 2024 | CNY | 7.4 | 7.42 | 6.77 | 6.77 | 6.77 | -0.75 (-9.97%) | 11,312,918 |
3 Apr 2024 | CNY | 7.24 | 7.61 | 6.95 | 7.52 | 7.52 | +0.25 (+3.44%) | 17,314,318 |
2 Apr 2024 | CNY | 8.38 | 8.38 | 7.27 | 7.27 | 7.27 | -0.47 (-6.07%) | 25,413,430 |
1 Apr 2024 | CNY | 6.9 | 7.74 | 6.84 | 7.74 | 7.74 | +0.7 (+9.94%) | 13,920,496 |
29 Mar 2024 | CNY | 6.36 | 7.04 | 6.29 | 7.04 | 7.04 | +0.64 (+10%) | 5,454,837 |
28 Mar 2024 | CNY | 6.34 | 6.48 | 6.25 | 6.4 | 6.4 | -0.03 (-0.47%) | 6,000,754 |
27 Mar 2024 | CNY | 6.66 | 6.7 | 6.41 | 6.43 | 6.43 | -0.37 (-5.44%) | 8,301,974 |
26 Mar 2024 | CNY | 6.36 | 7.13 | 6.34 | 6.8 | 6.8 | +0.32 (+4.94%) | 14,171,996 |