Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 5.84 | 5.85 | 5.64 | 5.69 | 5.69 | -0.09 (-1.56%) | 5,281,330 |
27 Mar 2024 | CNY | 5.88 | 5.95 | 5.77 | 5.78 | 5.78 | -0.1 (-1.70%) | 4,350,610 |
26 Mar 2024 | CNY | 5.87 | 5.92 | 5.79 | 5.88 | 5.88 | +0.02 (+0.34%) | 4,137,750 |
25 Mar 2024 | CNY | 5.95 | 6.02 | 5.85 | 5.86 | 5.86 | -0.11 (-1.84%) | 4,485,380 |
22 Mar 2024 | CNY | 6.11 | 6.11 | 5.94 | 5.97 | 5.97 | -0.12 (-1.97%) | 4,370,000 |
21 Mar 2024 | CNY | 6.15 | 6.19 | 6.07 | 6.09 | 6.09 | -0.04 (-0.65%) | 4,380,740 |
20 Mar 2024 | CNY | 6.14 | 6.15 | 6.06 | 6.13 | 6.13 | 0.0 (0.0%) | 4,349,170 |
19 Mar 2024 | CNY | 6.19 | 6.22 | 6.13 | 6.13 | 6.13 | -0.11 (-1.76%) | 4,061,640 |
18 Mar 2024 | CNY | 6.25 | 6.33 | 6.15 | 6.24 | 6.24 | -0.01 (-0.16%) | 6,832,440 |
15 Mar 2024 | CNY | 6.16 | 6.26 | 6.09 | 6.25 | 6.25 | +0.08 (+1.30%) | 3,683,700 |
14 Mar 2024 | CNY | 6.21 | 6.3 | 6.12 | 6.17 | 6.17 | -0.04 (-0.64%) | 3,401,100 |
13 Mar 2024 | CNY | 6.3 | 6.3 | 6.15 | 6.21 | 6.21 | -0.06 (-0.96%) | 3,501,750 |
12 Mar 2024 | CNY | 6.31 | 6.31 | 6.17 | 6.27 | 6.27 | +0.01 (+0.16%) | 3,548,810 |
11 Mar 2024 | CNY | 6.19 | 6.29 | 6.11 | 6.26 | 6.26 | +0.07 (+1.13%) | 3,500,900 |
8 Mar 2024 | CNY | 6.25 | 6.28 | 6.1 | 6.19 | 6.19 | -0.06 (-0.96%) | 3,903,950 |
7 Mar 2024 | CNY | 6.27 | 6.38 | 6.24 | 6.25 | 6.25 | -0.02 (-0.32%) | 3,511,880 |
6 Mar 2024 | CNY | 6.35 | 6.37 | 6.23 | 6.27 | 6.27 | -0.08 (-1.26%) | 3,634,000 |
5 Mar 2024 | CNY | 6.39 | 6.39 | 6.29 | 6.35 | 6.35 | -0.07 (-1.09%) | 4,294,800 |
4 Mar 2024 | CNY | 6.55 | 6.57 | 6.36 | 6.42 | 6.42 | -0.15 (-2.28%) | 4,353,730 |
1 Mar 2024 | CNY | 6.53 | 6.6 | 6.46 | 6.57 | 6.57 | +0.04 (+0.61%) | 5,009,360 |
29 Feb 2024 | CNY | 6.29 | 6.54 | 6.29 | 6.53 | 6.53 | +0.16 (+2.51%) | 6,268,720 |
28 Feb 2024 | CNY | 6.59 | 6.63 | 6.36 | 6.37 | 6.37 | -0.1 (-1.55%) | 6,875,500 |
27 Feb 2024 | CNY | 6.41 | 6.47 | 6.32 | 6.47 | 6.47 | +0.06 (+0.94%) | 4,250,700 |
26 Feb 2024 | CNY | 6.37 | 6.49 | 6.27 | 6.41 | 6.41 | +0.09 (+1.42%) | 6,433,130 |
23 Feb 2024 | CNY | 6.38 | 6.39 | 6.22 | 6.32 | 6.32 | -0.04 (-0.63%) | 4,956,000 |
22 Feb 2024 | CNY | 6.43 | 6.45 | 6.3 | 6.36 | 6.36 | -0.05 (-0.78%) | 4,324,600 |
21 Feb 2024 | CNY | 6.32 | 6.61 | 6.29 | 6.41 | 6.41 | +0.01 (+0.16%) | 5,932,900 |
20 Feb 2024 | CNY | 6.4 | 6.47 | 6.32 | 6.4 | 6.4 | -0.06 (-0.93%) | 4,676,790 |
19 Feb 2024 | CNY | 6.84 | 6.84 | 6.32 | 6.46 | 6.46 | -0.26 (-3.87%) | 10,867,440 |
8 Feb 2024 | CNY | 6.31 | 6.99 | 6.31 | 6.72 | 6.72 | +0.34 (+5.33%) | 15,581,210 |