Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2024 | CNY | 5.86 | 5.89 | 5.78 | 5.85 | 5.85 | +0.07 (+1.21%) | 3,534,900 |
29 Mar 2024 | CNY | 5.73 | 5.82 | 5.7 | 5.78 | 5.78 | +0.07 (+1.23%) | 1,871,300 |
28 Mar 2024 | CNY | 5.59 | 5.74 | 5.59 | 5.71 | 5.71 | +0.11 (+1.96%) | 2,529,540 |
27 Mar 2024 | CNY | 5.72 | 5.79 | 5.6 | 5.6 | 5.6 | -0.13 (-2.27%) | 3,143,000 |
26 Mar 2024 | CNY | 5.65 | 5.75 | 5.61 | 5.73 | 5.73 | +0.07 (+1.24%) | 3,326,200 |
25 Mar 2024 | CNY | 5.71 | 5.83 | 5.6 | 5.66 | 5.66 | -0.05 (-0.88%) | 4,175,500 |
22 Mar 2024 | CNY | 5.84 | 5.87 | 5.68 | 5.71 | 5.71 | -0.15 (-2.56%) | 4,127,501 |
21 Mar 2024 | CNY | 5.82 | 5.89 | 5.76 | 5.86 | 5.86 | +0.07 (+1.21%) | 3,515,200 |
20 Mar 2024 | CNY | 5.68 | 5.84 | 5.68 | 5.79 | 5.79 | +0.11 (+1.94%) | 3,273,600 |
19 Mar 2024 | CNY | 5.7 | 5.77 | 5.66 | 5.68 | 5.68 | -0.02 (-0.35%) | 3,362,800 |
18 Mar 2024 | CNY | 5.55 | 5.71 | 5.48 | 5.7 | 5.7 | +0.18 (+3.26%) | 4,281,290 |
15 Mar 2024 | CNY | 5.37 | 5.54 | 5.34 | 5.52 | 5.52 | +0.11 (+2.03%) | 3,437,000 |
14 Mar 2024 | CNY | 5.39 | 5.45 | 5.34 | 5.41 | 5.41 | +0.02 (+0.37%) | 3,158,502 |
13 Mar 2024 | CNY | 5.38 | 5.52 | 5.3 | 5.39 | 5.39 | +0.02 (+0.37%) | 4,976,192 |
12 Mar 2024 | CNY | 5.26 | 5.39 | 5.24 | 5.37 | 5.37 | +0.12 (+2.29%) | 4,788,589 |
11 Mar 2024 | CNY | 5.15 | 5.25 | 5.13 | 5.25 | 5.25 | +0.07 (+1.35%) | 3,748,292 |
8 Mar 2024 | CNY | 5.18 | 5.21 | 5.11 | 5.18 | 5.18 | +0.03 (+0.58%) | 2,661,190 |
7 Mar 2024 | CNY | 5.15 | 5.22 | 5.09 | 5.15 | 5.15 | +0.03 (+0.59%) | 3,737,602 |
6 Mar 2024 | CNY | 5.04 | 5.2 | 5 | 5.12 | 5.12 | +0.05 (+0.99%) | 3,656,300 |
5 Mar 2024 | CNY | 5.15 | 5.17 | 5.05 | 5.07 | 5.07 | -0.1 (-1.93%) | 3,429,400 |
4 Mar 2024 | CNY | 5.22 | 5.27 | 5.05 | 5.17 | 5.17 | -0.06 (-1.15%) | 3,954,500 |
1 Mar 2024 | CNY | 5.21 | 5.28 | 5.11 | 5.23 | 5.23 | +0.01 (+0.19%) | 4,362,800 |
29 Feb 2024 | CNY | 5.05 | 5.23 | 4.91 | 5.22 | 5.22 | +0.17 (+3.37%) | 8,395,951 |
28 Feb 2024 | CNY | 5.59 | 5.75 | 5.04 | 5.05 | 5.05 | -0.54 (-9.66%) | 11,926,100 |
27 Feb 2024 | CNY | 5.45 | 5.61 | 5.38 | 5.59 | 5.59 | +0.09 (+1.64%) | 6,050,049 |
26 Feb 2024 | CNY | 5.25 | 5.75 | 5.25 | 5.5 | 5.5 | +0.23 (+4.36%) | 9,566,734 |
23 Feb 2024 | CNY | 5.18 | 5.32 | 5.14 | 5.27 | 5.27 | +0.07 (+1.35%) | 8,750,566 |
22 Feb 2024 | CNY | 5.25 | 5.26 | 5.01 | 5.2 | 5.2 | +0.03 (+0.58%) | 11,411,100 |
21 Feb 2024 | CNY | 4.64 | 5.17 | 4.64 | 5.17 | 5.17 | +0.47 (+10%) | 7,095,602 |
20 Feb 2024 | CNY | 4.65 | 4.74 | 4.56 | 4.7 | 4.7 | +0.03 (+0.64%) | 5,710,800 |