Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | CNY | 6.68 | 6.68 | 6.44 | 6.49 | 6.49 | -0.16 (-2.41%) | 1,011,902 |
9 May 2024 | CNY | 6.6 | 6.7 | 6.55 | 6.65 | 6.65 | +0.09 (+1.37%) | 1,024,711 |
8 May 2024 | CNY | 6.53 | 6.62 | 6.43 | 6.56 | 6.56 | 0.0 (0.0%) | 1,455,653 |
7 May 2024 | CNY | 6.72 | 6.78 | 6.5 | 6.56 | 6.56 | -0.17 (-2.53%) | 1,829,542 |
6 May 2024 | CNY | 6.2 | 6.78 | 6.2 | 6.73 | 6.73 | +0.54 (+8.72%) | 3,009,011 |
30 Apr 2024 | CNY | 6.22 | 6.23 | 6.06 | 6.19 | 6.19 | -0.01 (-0.16%) | 2,740,013 |
29 Apr 2024 | CNY | 6.03 | 6.27 | 6 | 6.2 | 6.2 | +0.17 (+2.82%) | 2,044,311 |
26 Apr 2024 | CNY | 5.59 | 6.08 | 5.59 | 6.03 | 6.03 | +0.16 (+2.73%) | 1,280,834 |
25 Apr 2024 | CNY | 5.8 | 5.96 | 5.76 | 5.87 | 5.87 | +0.06 (+1.03%) | 886,664 |
24 Apr 2024 | CNY | 5.53 | 5.81 | 5.5 | 5.81 | 5.81 | +0.28 (+5.06%) | 1,582,520 |
23 Apr 2024 | CNY | 5.41 | 5.61 | 5.41 | 5.53 | 5.53 | +0.1 (+1.84%) | 1,304,956 |
22 Apr 2024 | CNY | 5.44 | 5.55 | 5.25 | 5.43 | 5.43 | -0.02 (-0.37%) | 1,258,188 |
19 Apr 2024 | CNY | 5.53 | 5.59 | 5.39 | 5.45 | 5.45 | -0.06 (-1.09%) | 1,097,443 |
18 Apr 2024 | CNY | 5.54 | 5.65 | 5.34 | 5.51 | 5.51 | -0.15 (-2.65%) | 2,263,416 |
17 Apr 2024 | CNY | 5.05 | 5.66 | 5.05 | 5.66 | 5.66 | +0.66 (+13.20%) | 2,347,119 |
16 Apr 2024 | CNY | 5.7 | 5.7 | 5 | 5 | 5 | -0.69 (-12.13%) | 2,655,389 |
15 Apr 2024 | CNY | 6.56 | 6.83 | 5.63 | 5.69 | 5.69 | -0.5 (-8.08%) | 2,658,258 |
12 Apr 2024 | CNY | 6.25 | 6.34 | 6.12 | 6.19 | 6.19 | -0.02 (-0.32%) | 927,096 |
11 Apr 2024 | CNY | 6.18 | 6.32 | 6.09 | 6.21 | 6.21 | +0.03 (+0.49%) | 1,000,369 |
10 Apr 2024 | CNY | 6.42 | 6.51 | 6.08 | 6.18 | 6.18 | -0.24 (-3.74%) | 1,155,917 |
9 Apr 2024 | CNY | 6.17 | 6.45 | 6.16 | 6.42 | 6.42 | +0.21 (+3.38%) | 1,449,332 |
8 Apr 2024 | CNY | 6.51 | 6.59 | 6.17 | 6.21 | 6.21 | -0.38 (-5.77%) | 1,588,076 |
3 Apr 2024 | CNY | 6.64 | 6.64 | 6.46 | 6.59 | 6.59 | -0.02 (-0.30%) | 1,807,631 |
2 Apr 2024 | CNY | 6.64 | 6.71 | 6.43 | 6.61 | 6.61 | +0.09 (+1.38%) | 2,046,690 |
1 Apr 2024 | CNY | 6.26 | 6.53 | 6.26 | 6.52 | 6.52 | +0.25 (+3.99%) | 1,335,593 |
29 Mar 2024 | CNY | 6.22 | 6.33 | 6.16 | 6.27 | 6.27 | +0.13 (+2.12%) | 554,759 |
28 Mar 2024 | CNY | 6.03 | 6.27 | 5.95 | 6.14 | 6.14 | +0.09 (+1.49%) | 1,164,056 |
27 Mar 2024 | CNY | 6.38 | 6.39 | 6.01 | 6.05 | 6.05 | -0.23 (-3.66%) | 1,204,772 |
26 Mar 2024 | CNY | 6.21 | 6.35 | 6.17 | 6.28 | 6.28 | -0.06 (-0.95%) | 1,257,184 |
25 Mar 2024 | CNY | 6.52 | 6.56 | 6.28 | 6.34 | 6.34 | -0.24 (-3.65%) | 1,797,695 |