Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 5.81 | 5.88 | 5.68 | 5.7 | 5.7 | -0.11 (-1.89%) | 5,527,020 |
11 Apr 2024 | CNY | 5.76 | 5.89 | 5.7 | 5.81 | 5.81 | +0.05 (+0.87%) | 5,834,210 |
10 Apr 2024 | CNY | 5.91 | 5.94 | 5.73 | 5.76 | 5.76 | -0.16 (-2.70%) | 5,874,220 |
9 Apr 2024 | CNY | 5.87 | 5.95 | 5.81 | 5.92 | 5.92 | +0.07 (+1.20%) | 5,567,400 |
8 Apr 2024 | CNY | 5.96 | 5.98 | 5.84 | 5.85 | 5.85 | -0.11 (-1.85%) | 7,360,900 |
3 Apr 2024 | CNY | 6.04 | 6.04 | 5.93 | 5.96 | 5.96 | -0.07 (-1.16%) | 5,767,350 |
2 Apr 2024 | CNY | 5.96 | 6.06 | 5.95 | 6.03 | 6.03 | +0.06 (+1.01%) | 6,416,300 |
1 Apr 2024 | CNY | 5.84 | 5.98 | 5.84 | 5.97 | 5.97 | +0.17 (+2.93%) | 5,986,600 |
29 Mar 2024 | CNY | 5.74 | 5.8 | 5.7 | 5.8 | 5.8 | +0.1 (+1.75%) | 5,135,900 |
28 Mar 2024 | CNY | 5.61 | 5.77 | 5.6 | 5.7 | 5.7 | +0.09 (+1.60%) | 5,632,200 |
27 Mar 2024 | CNY | 5.85 | 5.87 | 5.6 | 5.61 | 5.61 | -0.23 (-3.94%) | 6,129,700 |
26 Mar 2024 | CNY | 5.85 | 5.9 | 5.72 | 5.84 | 5.84 | +0.01 (+0.17%) | 6,982,300 |
25 Mar 2024 | CNY | 5.98 | 6.02 | 5.82 | 5.83 | 5.83 | -0.17 (-2.83%) | 7,303,810 |
22 Mar 2024 | CNY | 6.07 | 6.1 | 5.94 | 6 | 6 | -0.09 (-1.48%) | 6,672,990 |
21 Mar 2024 | CNY | 6.09 | 6.12 | 6.03 | 6.09 | 6.09 | -0.01 (-0.16%) | 6,423,210 |
20 Mar 2024 | CNY | 6.05 | 6.11 | 6.03 | 6.1 | 6.1 | +0.02 (+0.33%) | 5,307,000 |
19 Mar 2024 | CNY | 6.09 | 6.14 | 6.07 | 6.08 | 6.08 | 0.0 (0.0%) | 5,720,930 |
18 Mar 2024 | CNY | 6.06 | 6.09 | 6.01 | 6.08 | 6.08 | +0.08 (+1.33%) | 6,918,700 |
15 Mar 2024 | CNY | 5.92 | 6.01 | 5.9 | 6 | 6 | +0.05 (+0.84%) | 5,158,400 |
14 Mar 2024 | CNY | 5.98 | 6.02 | 5.89 | 5.95 | 5.95 | -0.05 (-0.83%) | 6,611,900 |
13 Mar 2024 | CNY | 6.01 | 6.03 | 5.96 | 6 | 6 | +0.02 (+0.33%) | 6,113,800 |
12 Mar 2024 | CNY | 5.95 | 5.99 | 5.91 | 5.98 | 5.98 | +0.03 (+0.50%) | 8,447,490 |
11 Mar 2024 | CNY | 5.86 | 5.97 | 5.85 | 5.95 | 5.95 | +0.17 (+2.94%) | 10,955,400 |
8 Mar 2024 | CNY | 5.74 | 5.83 | 5.7 | 5.78 | 5.78 | +0.01 (+0.17%) | 4,767,700 |
7 Mar 2024 | CNY | 5.83 | 5.89 | 5.76 | 5.77 | 5.77 | -0.05 (-0.86%) | 5,928,690 |
6 Mar 2024 | CNY | 5.7 | 5.87 | 5.66 | 5.82 | 5.82 | +0.12 (+2.11%) | 7,039,100 |
5 Mar 2024 | CNY | 5.79 | 5.82 | 5.68 | 5.7 | 5.7 | -0.13 (-2.23%) | 6,843,600 |
4 Mar 2024 | CNY | 5.94 | 5.94 | 5.73 | 5.83 | 5.83 | -0.04 (-0.68%) | 8,394,200 |
1 Mar 2024 | CNY | 5.73 | 5.89 | 5.72 | 5.87 | 5.87 | +0.14 (+2.44%) | 9,136,200 |
29 Feb 2024 | CNY | 5.42 | 5.74 | 5.42 | 5.73 | 5.73 | +0.22 (+3.99%) | 9,057,600 |