Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 5.93 | 5.99 | 5.74 | 5.8 | 5.8 | -0.14 (-2.36%) | 8,071,920 |
11 Apr 2024 | CNY | 5.89 | 5.99 | 5.8 | 5.94 | 5.94 | +0.05 (+0.85%) | 3,533,460 |
10 Apr 2024 | CNY | 6.02 | 6.02 | 5.83 | 5.89 | 5.89 | -0.13 (-2.16%) | 3,388,240 |
9 Apr 2024 | CNY | 5.91 | 6.02 | 5.87 | 6.02 | 6.02 | +0.11 (+1.86%) | 2,717,500 |
8 Apr 2024 | CNY | 6.02 | 6.03 | 5.87 | 5.91 | 5.91 | -0.11 (-1.83%) | 2,856,200 |
3 Apr 2024 | CNY | 6.11 | 6.12 | 5.95 | 6.02 | 6.02 | -0.08 (-1.31%) | 3,017,600 |
2 Apr 2024 | CNY | 6.06 | 6.17 | 6.03 | 6.1 | 6.1 | +0.04 (+0.66%) | 5,103,220 |
1 Apr 2024 | CNY | 5.96 | 6.06 | 5.91 | 6.06 | 6.06 | +0.16 (+2.71%) | 4,499,640 |
29 Mar 2024 | CNY | 5.74 | 5.91 | 5.71 | 5.9 | 5.9 | +0.16 (+2.79%) | 4,637,140 |
28 Mar 2024 | CNY | 5.65 | 5.82 | 5.6 | 5.74 | 5.74 | +0.06 (+1.06%) | 4,027,400 |
27 Mar 2024 | CNY | 5.74 | 5.85 | 5.66 | 5.68 | 5.68 | -0.04 (-0.70%) | 4,675,080 |
26 Mar 2024 | CNY | 5.78 | 5.83 | 5.62 | 5.72 | 5.72 | -0.07 (-1.21%) | 4,637,580 |
25 Mar 2024 | CNY | 5.94 | 6.04 | 5.79 | 5.79 | 5.79 | -0.19 (-3.18%) | 5,969,660 |
22 Mar 2024 | CNY | 6.14 | 6.17 | 5.95 | 5.98 | 5.98 | -0.2 (-3.24%) | 4,823,200 |
21 Mar 2024 | CNY | 6.03 | 6.21 | 6.02 | 6.18 | 6.18 | +0.15 (+2.49%) | 6,755,570 |
20 Mar 2024 | CNY | 6 | 6.06 | 5.93 | 6.03 | 6.03 | 0.0 (0.0%) | 3,937,790 |
19 Mar 2024 | CNY | 5.94 | 6.15 | 5.9 | 6.03 | 6.03 | +0.08 (+1.34%) | 7,144,140 |
18 Mar 2024 | CNY | 5.83 | 5.96 | 5.8 | 5.95 | 5.95 | +0.15 (+2.59%) | 4,955,180 |
15 Mar 2024 | CNY | 5.64 | 5.81 | 5.56 | 5.8 | 5.8 | +0.16 (+2.84%) | 9,072,630 |
14 Mar 2024 | CNY | 5.75 | 5.83 | 5.57 | 5.64 | 5.64 | -0.03 (-0.53%) | 6,482,580 |
13 Mar 2024 | CNY | 5.67 | 5.69 | 5.54 | 5.67 | 5.67 | +0.01 (+0.18%) | 6,931,600 |
12 Mar 2024 | CNY | 5.56 | 5.69 | 5.54 | 5.66 | 5.66 | +0.1 (+1.80%) | 9,540,700 |
11 Mar 2024 | CNY | 5.53 | 5.61 | 5.48 | 5.56 | 5.56 | +0.04 (+0.72%) | 8,746,360 |
8 Mar 2024 | CNY | 5.44 | 5.63 | 5.44 | 5.52 | 5.52 | +0.07 (+1.28%) | 3,600,190 |
7 Mar 2024 | CNY | 5.48 | 5.56 | 5.44 | 5.45 | 5.45 | -0.02 (-0.37%) | 5,802,150 |
6 Mar 2024 | CNY | 5.5 | 5.59 | 5.36 | 5.47 | 5.47 | -0.04 (-0.73%) | 5,658,040 |
5 Mar 2024 | CNY | 5.9 | 5.95 | 5.45 | 5.51 | 5.51 | -0.32 (-5.49%) | 11,934,170 |
4 Mar 2024 | CNY | 5.65 | 6.18 | 5.57 | 5.83 | 5.83 | +0.21 (+3.74%) | 16,166,420 |
1 Mar 2024 | CNY | 5.45 | 5.67 | 5.38 | 5.62 | 5.62 | +0.16 (+2.93%) | 8,116,340 |
29 Feb 2024 | CNY | 5.24 | 5.46 | 5.17 | 5.46 | 5.46 | +0.18 (+3.41%) | 8,596,890 |