Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
28 Feb 2024 | CNY | 5.91 | 6.06 | 5.28 | 5.28 | 5.28 | -0.59 (-10.05%) | 13,142,660 |
27 Feb 2024 | CNY | 5.7 | 5.89 | 5.68 | 5.87 | 5.87 | +0.13 (+2.26%) | 6,109,420 |
26 Feb 2024 | CNY | 5.68 | 5.87 | 5.6 | 5.74 | 5.74 | +0.06 (+1.06%) | 9,151,340 |
23 Feb 2024 | CNY | 5.38 | 5.68 | 5.38 | 5.68 | 5.68 | +0.34 (+6.37%) | 9,829,260 |
22 Feb 2024 | CNY | 5.17 | 5.4 | 5.16 | 5.34 | 5.34 | +0.18 (+3.49%) | 9,795,230 |
21 Feb 2024 | CNY | 5 | 5.35 | 4.96 | 5.16 | 5.16 | +0.15 (+2.99%) | 8,646,260 |
20 Feb 2024 | CNY | 4.96 | 5.02 | 4.78 | 5.01 | 5.01 | +0.14 (+2.87%) | 7,612,980 |
19 Feb 2024 | CNY | 4.81 | 4.96 | 4.68 | 4.87 | 4.87 | +0.24 (+5.18%) | 13,325,590 |
8 Feb 2024 | CNY | 4.31 | 4.67 | 4.11 | 4.63 | 4.63 | +0.33 (+7.67%) | 16,007,260 |