Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 5.99 | 6.06 | 5.64 | 5.64 | 5.64 | -0.33 (-5.53%) | 17,623,500 |
27 Feb 2024 | CNY | 5.87 | 5.97 | 5.81 | 5.97 | 5.97 | +0.09 (+1.53%) | 11,607,840 |
26 Feb 2024 | CNY | 5.72 | 6 | 5.66 | 5.88 | 5.88 | +0.26 (+4.63%) | 21,278,370 |
23 Feb 2024 | CNY | 5.55 | 5.65 | 5.47 | 5.62 | 5.62 | +0.07 (+1.26%) | 11,272,210 |
22 Feb 2024 | CNY | 5.46 | 5.56 | 5.43 | 5.55 | 5.55 | +0.09 (+1.65%) | 10,091,200 |
21 Feb 2024 | CNY | 5.35 | 5.62 | 5.31 | 5.46 | 5.46 | +0.06 (+1.11%) | 14,308,320 |
20 Feb 2024 | CNY | 5.42 | 5.43 | 5.3 | 5.4 | 5.4 | -0.02 (-0.37%) | 11,003,530 |
19 Feb 2024 | CNY | 5.6 | 5.6 | 5.33 | 5.42 | 5.42 | -0.12 (-2.17%) | 26,294,670 |
8 Feb 2024 | CNY | 5.05 | 5.54 | 5.05 | 5.54 | 5.54 | +0.5 (+9.92%) | 26,959,470 |
7 Feb 2024 | CNY | 4.92 | 5.16 | 4.85 | 5.04 | 5.04 | +0.13 (+2.65%) | 22,207,440 |
6 Feb 2024 | CNY | 4.56 | 4.98 | 4.45 | 4.91 | 4.91 | +0.35 (+7.68%) | 23,924,570 |
5 Feb 2024 | CNY | 5.01 | 5.03 | 4.53 | 4.56 | 4.56 | -0.47 (-9.34%) | 28,218,230 |
2 Feb 2024 | CNY | 5.35 | 5.44 | 4.86 | 5.03 | 5.03 | -0.35 (-6.51%) | 20,019,710 |
1 Feb 2024 | CNY | 5.5 | 5.5 | 5.27 | 5.38 | 5.38 | -0.09 (-1.65%) | 13,835,520 |
31 Jan 2024 | CNY | 5.76 | 5.76 | 5.46 | 5.47 | 5.47 | -0.28 (-4.87%) | 12,207,940 |
30 Jan 2024 | CNY | 5.89 | 5.99 | 5.73 | 5.75 | 5.75 | -0.13 (-2.21%) | 8,214,700 |
29 Jan 2024 | CNY | 6.05 | 6.12 | 5.87 | 5.88 | 5.88 | -0.16 (-2.65%) | 10,095,610 |
26 Jan 2024 | CNY | 6.02 | 6.13 | 5.99 | 6.04 | 6.04 | +0.03 (+0.50%) | 7,166,130 |
25 Jan 2024 | CNY | 5.79 | 6.02 | 5.71 | 6.01 | 6.01 | +0.24 (+4.16%) | 9,527,560 |
24 Jan 2024 | CNY | 5.68 | 5.81 | 5.53 | 5.77 | 5.77 | +0.14 (+2.49%) | 11,897,150 |
23 Jan 2024 | CNY | 5.62 | 5.67 | 5.45 | 5.63 | 5.63 | -0.03 (-0.53%) | 12,760,590 |
22 Jan 2024 | CNY | 6.05 | 6.1 | 5.58 | 5.66 | 5.66 | -0.33 (-5.51%) | 12,983,910 |
19 Jan 2024 | CNY | 6.09 | 6.1 | 5.97 | 5.99 | 5.99 | -0.1 (-1.64%) | 7,333,500 |
18 Jan 2024 | CNY | 6.24 | 6.25 | 5.93 | 6.09 | 6.09 | -0.17 (-2.72%) | 14,422,710 |
17 Jan 2024 | CNY | 6.44 | 6.46 | 6.25 | 6.26 | 6.26 | -0.17 (-2.64%) | 8,045,490 |
16 Jan 2024 | CNY | 6.49 | 6.49 | 6.34 | 6.43 | 6.43 | -0.06 (-0.92%) | 8,542,750 |
15 Jan 2024 | CNY | 6.5 | 6.53 | 6.41 | 6.49 | 6.49 | -0.01 (-0.15%) | 6,263,760 |
12 Jan 2024 | CNY | 6.51 | 6.57 | 6.48 | 6.5 | 6.5 | -0.03 (-0.46%) | 6,414,070 |
11 Jan 2024 | CNY | 6.39 | 6.56 | 6.33 | 6.53 | 6.53 | +0.14 (+2.19%) | 9,409,570 |
10 Jan 2024 | CNY | 6.47 | 6.51 | 6.32 | 6.39 | 6.39 | -0.08 (-1.24%) | 6,856,390 |