Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2024 | CNY | 5.5 | 5.59 | 5.43 | 5.43 | 5.43 | -0.11 (-1.99%) | 6,563,400 |
6 Mar 2024 | CNY | 5.58 | 5.6 | 5.46 | 5.54 | 5.54 | -0.05 (-0.89%) | 7,544,057 |
5 Mar 2024 | CNY | 5.61 | 5.63 | 5.5 | 5.59 | 5.59 | -0.01 (-0.18%) | 10,844,744 |
4 Mar 2024 | CNY | 5.58 | 5.62 | 5.51 | 5.6 | 5.6 | +0.04 (+0.72%) | 9,171,623 |
1 Mar 2024 | CNY | 5.55 | 5.65 | 5.47 | 5.56 | 5.56 | +0.01 (+0.18%) | 8,246,936 |
29 Feb 2024 | CNY | 5.46 | 5.59 | 5.42 | 5.55 | 5.55 | +0.06 (+1.09%) | 13,874,844 |
28 Feb 2024 | CNY | 5.69 | 5.85 | 5.48 | 5.49 | 5.49 | -0.18 (-3.17%) | 23,004,373 |
27 Feb 2024 | CNY | 5.4 | 5.67 | 5.38 | 5.67 | 5.67 | +0.26 (+4.81%) | 12,657,665 |
26 Feb 2024 | CNY | 5.31 | 5.54 | 5.26 | 5.41 | 5.41 | +0.12 (+2.27%) | 15,538,581 |
23 Feb 2024 | CNY | 5.26 | 5.34 | 5.22 | 5.29 | 5.29 | +0.03 (+0.57%) | 10,328,150 |
22 Feb 2024 | CNY | 5.18 | 5.34 | 5.16 | 5.26 | 5.26 | +0.07 (+1.35%) | 12,833,300 |
21 Feb 2024 | CNY | 5.08 | 5.33 | 4.97 | 5.19 | 5.19 | +0.11 (+2.17%) | 19,014,739 |
20 Feb 2024 | CNY | 5 | 5.09 | 4.9 | 5.08 | 5.08 | +0.08 (+1.60%) | 15,901,751 |
19 Feb 2024 | CNY | 4.75 | 5.11 | 4.75 | 5 | 5 | +0.31 (+6.61%) | 27,362,331 |
8 Feb 2024 | CNY | 4.69 | 4.88 | 4.66 | 4.69 | 4.69 | +0.01 (+0.21%) | 35,776,467 |
7 Feb 2024 | CNY | 4.33 | 4.73 | 4.29 | 4.68 | 4.68 | +0.38 (+8.84%) | 52,703,268 |
6 Feb 2024 | CNY | 4.09 | 4.44 | 3.95 | 4.3 | 4.3 | +0.08 (+1.90%) | 45,095,346 |
5 Feb 2024 | CNY | 4.4 | 4.51 | 4 | 4.22 | 4.22 | -0.15 (-3.43%) | 58,964,558 |
2 Feb 2024 | CNY | 3.91 | 4.48 | 3.91 | 4.37 | 4.37 | +0.03 (+0.69%) | 65,662,884 |
1 Feb 2024 | CNY | 4.82 | 4.94 | 4.34 | 4.34 | 4.34 | -0.48 (-9.96%) | 52,470,099 |
31 Jan 2024 | CNY | 4.58 | 5.25 | 4.58 | 4.82 | 4.82 | -0.27 (-5.30%) | 39,396,340 |
30 Jan 2024 | CNY | 5.2 | 5.28 | 5.09 | 5.09 | 5.09 | -0.56 (-9.91%) | 31,858,300 |
29 Jan 2024 | CNY | 6.26 | 6.27 | 5.65 | 5.65 | 5.65 | -0.63 (-10.03%) | 19,776,100 |
26 Jan 2024 | CNY | 6.32 | 6.41 | 6.23 | 6.28 | 6.28 | -0.06 (-0.95%) | 7,140,775 |
25 Jan 2024 | CNY | 6.02 | 6.35 | 5.94 | 6.34 | 6.34 | +0.31 (+5.14%) | 8,996,596 |
24 Jan 2024 | CNY | 5.9 | 6.03 | 5.77 | 6.03 | 6.03 | +0.15 (+2.55%) | 9,670,207 |
23 Jan 2024 | CNY | 5.75 | 5.99 | 5.67 | 5.88 | 5.88 | +0.07 (+1.20%) | 12,960,854 |
22 Jan 2024 | CNY | 6.43 | 6.43 | 5.81 | 5.81 | 5.81 | -0.64 (-9.92%) | 13,751,031 |
19 Jan 2024 | CNY | 6.46 | 6.51 | 6.36 | 6.45 | 6.45 | -0.03 (-0.46%) | 4,672,912 |
18 Jan 2024 | CNY | 6.67 | 6.68 | 6.21 | 6.48 | 6.48 | -0.18 (-2.70%) | 12,791,306 |