Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 5.23 | 5.58 | 5.23 | 5.46 | 5.46 | +0.18 (+3.41%) | 14,237,250 |
27 Mar 2024 | CNY | 5.5 | 5.5 | 5.27 | 5.28 | 5.28 | -0.21 (-3.83%) | 11,857,340 |
26 Mar 2024 | CNY | 5.45 | 5.53 | 5.38 | 5.49 | 5.49 | +0.03 (+0.55%) | 9,633,670 |
25 Mar 2024 | CNY | 5.58 | 5.63 | 5.46 | 5.46 | 5.46 | -0.15 (-2.67%) | 9,636,820 |
22 Mar 2024 | CNY | 5.73 | 5.75 | 5.54 | 5.61 | 5.61 | -0.13 (-2.26%) | 13,313,390 |
21 Mar 2024 | CNY | 5.73 | 5.78 | 5.68 | 5.74 | 5.74 | 0.0 (0.0%) | 9,304,850 |
20 Mar 2024 | CNY | 5.66 | 5.75 | 5.66 | 5.74 | 5.74 | +0.05 (+0.88%) | 8,887,740 |
19 Mar 2024 | CNY | 5.7 | 5.78 | 5.65 | 5.69 | 5.69 | -0.02 (-0.35%) | 11,604,750 |
18 Mar 2024 | CNY | 5.64 | 5.72 | 5.62 | 5.71 | 5.71 | +0.08 (+1.42%) | 12,293,260 |
15 Mar 2024 | CNY | 5.54 | 5.63 | 5.48 | 5.63 | 5.63 | +0.09 (+1.62%) | 10,036,440 |
14 Mar 2024 | CNY | 5.61 | 5.65 | 5.48 | 5.54 | 5.54 | -0.07 (-1.25%) | 10,269,960 |
13 Mar 2024 | CNY | 5.6 | 5.65 | 5.56 | 5.61 | 5.61 | +0.01 (+0.18%) | 12,889,770 |
12 Mar 2024 | CNY | 5.57 | 5.61 | 5.52 | 5.6 | 5.6 | +0.01 (+0.18%) | 12,282,900 |
11 Mar 2024 | CNY | 5.47 | 5.6 | 5.45 | 5.59 | 5.59 | +0.12 (+2.19%) | 11,103,770 |
8 Mar 2024 | CNY | 5.44 | 5.49 | 5.42 | 5.47 | 5.47 | +0.06 (+1.11%) | 8,784,040 |
7 Mar 2024 | CNY | 5.54 | 5.56 | 5.41 | 5.41 | 5.41 | -0.09 (-1.64%) | 11,792,270 |
6 Mar 2024 | CNY | 5.47 | 5.55 | 5.41 | 5.5 | 5.5 | +0.03 (+0.55%) | 10,169,620 |
5 Mar 2024 | CNY | 5.54 | 5.55 | 5.43 | 5.47 | 5.47 | -0.1 (-1.80%) | 12,909,710 |
4 Mar 2024 | CNY | 5.58 | 5.61 | 5.45 | 5.57 | 5.57 | -0.02 (-0.36%) | 14,245,030 |
1 Mar 2024 | CNY | 5.52 | 5.65 | 5.47 | 5.59 | 5.59 | +0.06 (+1.08%) | 17,066,460 |
29 Feb 2024 | CNY | 5.31 | 5.59 | 5.25 | 5.53 | 5.53 | +0.2 (+3.75%) | 20,834,380 |
28 Feb 2024 | CNY | 5.65 | 5.73 | 5.28 | 5.33 | 5.33 | -0.32 (-5.66%) | 26,442,690 |
27 Feb 2024 | CNY | 5.48 | 5.65 | 5.4 | 5.65 | 5.65 | +0.17 (+3.10%) | 15,895,130 |
26 Feb 2024 | CNY | 5.4 | 5.54 | 5.32 | 5.48 | 5.48 | +0.06 (+1.11%) | 20,168,440 |
23 Feb 2024 | CNY | 5.27 | 5.43 | 5.22 | 5.42 | 5.42 | +0.15 (+2.85%) | 19,730,170 |
22 Feb 2024 | CNY | 5.16 | 5.29 | 5.16 | 5.27 | 5.27 | +0.08 (+1.54%) | 11,916,490 |
21 Feb 2024 | CNY | 5.16 | 5.32 | 5.11 | 5.19 | 5.19 | 0.0 (0.0%) | 18,971,180 |
20 Feb 2024 | CNY | 5.08 | 5.25 | 5.01 | 5.19 | 5.19 | +0.06 (+1.17%) | 19,767,940 |
19 Feb 2024 | CNY | 5.13 | 5.2 | 5.06 | 5.13 | 5.13 | +0.06 (+1.18%) | 32,781,650 |
8 Feb 2024 | CNY | 4.65 | 5.07 | 4.57 | 5.07 | 5.07 | +0.46 (+9.98%) | 37,419,800 |