Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | CNY | 6.7 | 7.08 | 6.7 | 6.76 | 6.76 | +0.25 (+3.84%) | 36,819,196 |
27 May 2024 | CNY | 6.22 | 6.54 | 6.09 | 6.51 | 6.51 | +0.31 (+5%) | 11,283,769 |
24 May 2024 | CNY | 6.36 | 6.41 | 6.2 | 6.2 | 6.2 | -0.2 (-3.13%) | 6,069,732 |
23 May 2024 | CNY | 6.4 | 6.52 | 6.33 | 6.4 | 6.4 | +0.01 (+0.16%) | 8,555,788 |
22 May 2024 | CNY | 6.34 | 6.41 | 6.29 | 6.39 | 6.39 | +0.06 (+0.95%) | 5,460,848 |
21 May 2024 | CNY | 6.42 | 6.43 | 6.31 | 6.33 | 6.33 | -0.07 (-1.09%) | 4,410,279 |
20 May 2024 | CNY | 6.42 | 6.49 | 6.35 | 6.4 | 6.4 | -0.01 (-0.16%) | 5,770,330 |
17 May 2024 | CNY | 6.28 | 6.41 | 6.21 | 6.41 | 6.41 | +0.11 (+1.75%) | 7,174,300 |
16 May 2024 | CNY | 6.21 | 6.38 | 6.18 | 6.3 | 6.3 | +0.15 (+2.44%) | 8,547,780 |
15 May 2024 | CNY | 6.21 | 6.26 | 6.12 | 6.15 | 6.15 | -0.06 (-0.97%) | 5,320,096 |
14 May 2024 | CNY | 6.24 | 6.32 | 6.19 | 6.21 | 6.21 | -0.02 (-0.32%) | 4,603,771 |
13 May 2024 | CNY | 6.47 | 6.47 | 6.16 | 6.23 | 6.23 | -0.24 (-3.71%) | 9,594,242 |
10 May 2024 | CNY | 6.69 | 6.71 | 6.45 | 6.47 | 6.47 | -0.21 (-3.14%) | 7,922,959 |
9 May 2024 | CNY | 6.63 | 6.73 | 6.6 | 6.68 | 6.68 | +0.04 (+0.60%) | 5,947,624 |
8 May 2024 | CNY | 6.76 | 6.78 | 6.62 | 6.64 | 6.64 | -0.13 (-1.92%) | 6,554,326 |
7 May 2024 | CNY | 6.78 | 6.83 | 6.71 | 6.77 | 6.77 | +0.03 (+0.45%) | 6,411,382 |
6 May 2024 | CNY | 6.65 | 6.79 | 6.65 | 6.74 | 6.74 | +0.19 (+2.90%) | 9,189,066 |
30 Apr 2024 | CNY | 6.63 | 6.66 | 6.5 | 6.55 | 6.55 | -0.08 (-1.21%) | 8,180,986 |
29 Apr 2024 | CNY | 6.41 | 6.72 | 6.38 | 6.63 | 6.63 | +0.25 (+3.92%) | 12,084,225 |
26 Apr 2024 | CNY | 6.2 | 6.4 | 6.16 | 6.38 | 6.38 | +0.2 (+3.24%) | 11,529,391 |
25 Apr 2024 | CNY | 6.06 | 6.35 | 6.05 | 6.18 | 6.18 | +0.25 (+4.22%) | 14,902,155 |
24 Apr 2024 | CNY | 5.82 | 5.93 | 5.79 | 5.93 | 5.93 | +0.11 (+1.89%) | 5,375,504 |
23 Apr 2024 | CNY | 5.77 | 5.86 | 5.75 | 5.82 | 5.82 | +0.01 (+0.17%) | 5,407,718 |
22 Apr 2024 | CNY | 5.86 | 5.93 | 5.7 | 5.81 | 5.81 | -0.02 (-0.34%) | 5,391,746 |
19 Apr 2024 | CNY | 5.93 | 5.96 | 5.78 | 5.83 | 5.83 | -0.08 (-1.35%) | 6,500,951 |
18 Apr 2024 | CNY | 6.02 | 6.05 | 5.86 | 5.91 | 5.91 | -0.09 (-1.50%) | 7,351,990 |
17 Apr 2024 | CNY | 5.67 | 6.01 | 5.67 | 6 | 6 | +0.39 (+6.95%) | 12,548,387 |
16 Apr 2024 | CNY | 6.14 | 6.15 | 5.59 | 5.61 | 5.61 | -0.47 (-7.73%) | 13,613,879 |
15 Apr 2024 | CNY | 6.26 | 6.34 | 6.01 | 6.08 | 6.08 | -0.17 (-2.72%) | 10,160,919 |
12 Apr 2024 | CNY | 6.35 | 6.4 | 6.25 | 6.25 | 6.25 | -0.1 (-1.57%) | 6,502,653 |