Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 6.06 | 6.26 | 6.05 | 6.06 | 6.06 | +0.02 (+0.33%) | 53,021,720 |
27 Feb 2024 | CNY | 5.91 | 6.04 | 5.9 | 6.04 | 6.04 | +0.11 (+1.85%) | 22,648,430 |
26 Feb 2024 | CNY | 5.98 | 6 | 5.92 | 5.93 | 5.93 | -0.05 (-0.84%) | 20,727,870 |
23 Feb 2024 | CNY | 6.02 | 6.04 | 5.92 | 5.98 | 5.98 | 0.0 (0.0%) | 21,004,240 |
22 Feb 2024 | CNY | 5.9 | 6.03 | 5.89 | 5.98 | 5.98 | +0.03 (+0.50%) | 24,974,330 |
21 Feb 2024 | CNY | 5.9 | 6.13 | 5.85 | 5.95 | 5.95 | +0.02 (+0.34%) | 35,378,540 |
20 Feb 2024 | CNY | 5.84 | 5.98 | 5.8 | 5.93 | 5.93 | +0.04 (+0.68%) | 25,753,570 |
19 Feb 2024 | CNY | 6.05 | 6.08 | 5.82 | 5.89 | 5.89 | -0.19 (-3.13%) | 42,782,200 |
8 Feb 2024 | CNY | 5.98 | 6.22 | 5.94 | 6.08 | 6.08 | +0.1 (+1.67%) | 50,968,310 |
7 Feb 2024 | CNY | 5.67 | 5.98 | 5.64 | 5.98 | 5.98 | +0.28 (+4.91%) | 50,025,750 |
6 Feb 2024 | CNY | 5.13 | 5.71 | 5.1 | 5.7 | 5.7 | +0.51 (+9.83%) | 42,235,180 |
5 Feb 2024 | CNY | 5.4 | 5.47 | 5.08 | 5.19 | 5.19 | -0.25 (-4.60%) | 38,632,370 |
2 Feb 2024 | CNY | 5.63 | 5.67 | 5.26 | 5.44 | 5.44 | -0.18 (-3.20%) | 31,695,320 |
1 Feb 2024 | CNY | 5.64 | 5.75 | 5.54 | 5.62 | 5.62 | -0.1 (-1.75%) | 26,406,770 |
31 Jan 2024 | CNY | 5.75 | 5.87 | 5.62 | 5.72 | 5.72 | -0.09 (-1.55%) | 31,722,390 |
30 Jan 2024 | CNY | 5.9 | 5.99 | 5.79 | 5.81 | 5.81 | -0.14 (-2.35%) | 25,044,350 |
29 Jan 2024 | CNY | 6.07 | 6.1 | 5.94 | 5.95 | 5.95 | -0.07 (-1.16%) | 40,330,140 |
26 Jan 2024 | CNY | 5.91 | 6.11 | 5.88 | 6.02 | 6.02 | +0.03 (+0.50%) | 45,166,820 |
25 Jan 2024 | CNY | 5.89 | 6.03 | 5.79 | 5.99 | 5.99 | +0.09 (+1.53%) | 56,183,920 |
24 Jan 2024 | CNY | 5.57 | 5.94 | 5.5 | 5.9 | 5.9 | +0.35 (+6.31%) | 52,274,690 |
23 Jan 2024 | CNY | 5.43 | 5.6 | 5.32 | 5.55 | 5.55 | +0.12 (+2.21%) | 23,985,490 |
22 Jan 2024 | CNY | 5.68 | 5.69 | 5.38 | 5.43 | 5.43 | -0.24 (-4.23%) | 23,328,440 |
19 Jan 2024 | CNY | 5.69 | 5.75 | 5.63 | 5.67 | 5.67 | -0.05 (-0.87%) | 13,967,770 |
18 Jan 2024 | CNY | 5.69 | 5.73 | 5.52 | 5.72 | 5.72 | 0.0 (0.0%) | 25,942,630 |
17 Jan 2024 | CNY | 5.83 | 5.93 | 5.72 | 5.72 | 5.72 | -0.11 (-1.89%) | 20,520,930 |
16 Jan 2024 | CNY | 5.78 | 5.84 | 5.73 | 5.83 | 5.83 | +0.05 (+0.87%) | 11,858,610 |
15 Jan 2024 | CNY | 5.75 | 5.84 | 5.71 | 5.78 | 5.78 | 0.0 (0.0%) | 9,803,950 |
12 Jan 2024 | CNY | 5.8 | 5.85 | 5.77 | 5.78 | 5.78 | -0.04 (-0.69%) | 9,325,490 |
11 Jan 2024 | CNY | 5.75 | 5.84 | 5.73 | 5.82 | 5.82 | +0.07 (+1.22%) | 10,825,240 |
10 Jan 2024 | CNY | 5.77 | 5.81 | 5.71 | 5.75 | 5.75 | -0.04 (-0.69%) | 11,808,660 |