Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 6.85 | 7.02 | 6.83 | 6.98 | 6.98 | +0.08 (+1.16%) | 8,126,400 |
27 Mar 2024 | CNY | 7.04 | 7.15 | 6.9 | 6.9 | 6.9 | -0.15 (-2.13%) | 6,737,700 |
26 Mar 2024 | CNY | 7 | 7.12 | 6.94 | 7.05 | 7.05 | 0.0 (0.0%) | 7,343,600 |
25 Mar 2024 | CNY | 7.19 | 7.26 | 7.04 | 7.05 | 7.05 | -0.21 (-2.89%) | 7,368,030 |
22 Mar 2024 | CNY | 7.3 | 7.34 | 7.14 | 7.26 | 7.26 | -0.05 (-0.68%) | 10,277,660 |
21 Mar 2024 | CNY | 7.13 | 7.35 | 7.12 | 7.31 | 7.31 | +0.2 (+2.81%) | 11,821,900 |
20 Mar 2024 | CNY | 7.06 | 7.14 | 7.05 | 7.11 | 7.11 | +0.04 (+0.57%) | 6,553,170 |
19 Mar 2024 | CNY | 7.08 | 7.12 | 7 | 7.07 | 7.07 | +0.01 (+0.14%) | 8,044,050 |
18 Mar 2024 | CNY | 6.87 | 7.06 | 6.85 | 7.06 | 7.06 | +0.2 (+2.92%) | 9,996,860 |
15 Mar 2024 | CNY | 6.76 | 6.95 | 6.76 | 6.86 | 6.86 | +0.03 (+0.44%) | 7,944,900 |
14 Mar 2024 | CNY | 6.75 | 6.93 | 6.73 | 6.83 | 6.83 | +0.09 (+1.34%) | 12,887,150 |
13 Mar 2024 | CNY | 6.75 | 6.81 | 6.7 | 6.74 | 6.74 | -0.05 (-0.74%) | 8,026,300 |
12 Mar 2024 | CNY | 6.67 | 6.82 | 6.64 | 6.79 | 6.79 | +0.11 (+1.65%) | 11,676,730 |
11 Mar 2024 | CNY | 6.6 | 6.69 | 6.55 | 6.68 | 6.68 | +0.07 (+1.06%) | 8,321,700 |
8 Mar 2024 | CNY | 6.64 | 6.65 | 6.51 | 6.61 | 6.61 | -0.12 (-1.78%) | 10,264,420 |
7 Mar 2024 | CNY | 6.48 | 6.79 | 6.46 | 6.73 | 6.73 | +0.24 (+3.70%) | 18,285,800 |
6 Mar 2024 | CNY | 6.41 | 6.49 | 6.32 | 6.49 | 6.49 | +0.06 (+0.93%) | 8,655,100 |
5 Mar 2024 | CNY | 6.4 | 6.52 | 6.32 | 6.43 | 6.43 | +0.03 (+0.47%) | 8,405,100 |
4 Mar 2024 | CNY | 6.43 | 6.46 | 6.3 | 6.4 | 6.4 | -0.02 (-0.31%) | 5,649,520 |
1 Mar 2024 | CNY | 6.45 | 6.49 | 6.34 | 6.42 | 6.42 | +0.01 (+0.16%) | 7,113,860 |
29 Feb 2024 | CNY | 6.28 | 6.42 | 6.2 | 6.41 | 6.41 | +0.1 (+1.58%) | 7,287,100 |
28 Feb 2024 | CNY | 6.59 | 6.71 | 6.3 | 6.31 | 6.31 | -0.28 (-4.25%) | 12,123,760 |
27 Feb 2024 | CNY | 6.47 | 6.59 | 6.4 | 6.59 | 6.59 | +0.07 (+1.07%) | 8,362,490 |
26 Feb 2024 | CNY | 6.47 | 6.68 | 6.39 | 6.52 | 6.52 | -0.02 (-0.31%) | 9,871,630 |
23 Feb 2024 | CNY | 6.49 | 6.55 | 6.36 | 6.54 | 6.54 | 0.0 (0.0%) | 9,940,530 |
22 Feb 2024 | CNY | 6.26 | 6.83 | 6.2 | 6.54 | 6.54 | +0.27 (+4.31%) | 14,627,050 |
21 Feb 2024 | CNY | 6.16 | 6.33 | 6.1 | 6.27 | 6.27 | +0.07 (+1.13%) | 9,622,450 |
20 Feb 2024 | CNY | 6.2 | 6.22 | 6.1 | 6.2 | 6.2 | -0.05 (-0.80%) | 6,373,800 |
19 Feb 2024 | CNY | 6.35 | 6.38 | 6.12 | 6.25 | 6.25 | +0.08 (+1.30%) | 9,245,030 |
8 Feb 2024 | CNY | 5.8 | 6.2 | 5.75 | 6.17 | 6.17 | +0.45 (+7.87%) | 10,999,000 |