Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 6.1 | 6.18 | 6.08 | 6.15 | 6.15 | +0.02 (+0.33%) | 3,772,481 |
28 Mar 2024 | CNY | 6.05 | 6.19 | 5.99 | 6.13 | 6.13 | -0.02 (-0.33%) | 9,508,100 |
27 Mar 2024 | CNY | 6.19 | 6.48 | 6.1 | 6.15 | 6.15 | -0.19 (-3.00%) | 13,488,271 |
26 Mar 2024 | CNY | 6.03 | 6.6 | 6.03 | 6.34 | 6.34 | +0.31 (+5.14%) | 15,174,542 |
25 Mar 2024 | CNY | 6.21 | 6.23 | 6.02 | 6.03 | 6.03 | -0.18 (-2.90%) | 5,818,100 |
22 Mar 2024 | CNY | 6.34 | 6.37 | 6.13 | 6.21 | 6.21 | -0.12 (-1.90%) | 4,958,400 |
21 Mar 2024 | CNY | 6.31 | 6.34 | 6.22 | 6.33 | 6.33 | +0.06 (+0.96%) | 4,375,600 |
20 Mar 2024 | CNY | 6.2 | 6.27 | 6.16 | 6.27 | 6.27 | +0.09 (+1.46%) | 4,064,300 |
19 Mar 2024 | CNY | 6.14 | 6.27 | 6.1 | 6.18 | 6.18 | +0.04 (+0.65%) | 5,019,600 |
18 Mar 2024 | CNY | 6.08 | 6.15 | 6.03 | 6.14 | 6.14 | +0.09 (+1.49%) | 4,737,900 |
15 Mar 2024 | CNY | 5.99 | 6.05 | 5.9 | 6.05 | 6.05 | +0.1 (+1.68%) | 4,084,982 |
14 Mar 2024 | CNY | 5.99 | 6.04 | 5.89 | 5.95 | 5.95 | -0.05 (-0.83%) | 4,963,726 |
13 Mar 2024 | CNY | 5.98 | 6.03 | 5.9 | 6 | 6 | 0.0 (0.0%) | 4,746,700 |
12 Mar 2024 | CNY | 5.95 | 6.02 | 5.88 | 6 | 6 | +0.05 (+0.84%) | 4,041,054 |
11 Mar 2024 | CNY | 5.78 | 5.95 | 5.74 | 5.95 | 5.95 | +0.21 (+3.66%) | 5,711,400 |
8 Mar 2024 | CNY | 5.75 | 5.78 | 5.67 | 5.74 | 5.74 | -0.08 (-1.37%) | 3,498,726 |
7 Mar 2024 | CNY | 5.82 | 5.9 | 5.76 | 5.82 | 5.82 | +0.03 (+0.52%) | 5,251,900 |
6 Mar 2024 | CNY | 5.72 | 5.84 | 5.66 | 5.79 | 5.79 | +0.08 (+1.40%) | 4,228,400 |
5 Mar 2024 | CNY | 5.89 | 5.9 | 5.69 | 5.71 | 5.71 | -0.18 (-3.06%) | 4,937,400 |
4 Mar 2024 | CNY | 6 | 6 | 5.8 | 5.89 | 5.89 | -0.07 (-1.17%) | 4,107,500 |
1 Mar 2024 | CNY | 6.02 | 6.05 | 5.88 | 5.96 | 5.96 | 0.0 (0.0%) | 4,738,900 |
29 Feb 2024 | CNY | 5.76 | 5.96 | 5.7 | 5.96 | 5.96 | +0.19 (+3.29%) | 6,272,726 |
28 Feb 2024 | CNY | 6.23 | 6.4 | 5.74 | 5.77 | 5.77 | -0.43 (-6.94%) | 10,710,439 |
27 Feb 2024 | CNY | 6.07 | 6.21 | 5.97 | 6.2 | 6.2 | +0.12 (+1.97%) | 5,608,840 |
26 Feb 2024 | CNY | 6 | 6.21 | 5.91 | 6.08 | 6.08 | +0.12 (+2.01%) | 6,968,516 |
23 Feb 2024 | CNY | 5.77 | 5.97 | 5.74 | 5.96 | 5.96 | +0.19 (+3.29%) | 6,376,200 |
22 Feb 2024 | CNY | 5.67 | 5.79 | 5.62 | 5.77 | 5.77 | +0.14 (+2.49%) | 6,123,200 |
21 Feb 2024 | CNY | 5.46 | 5.8 | 5.44 | 5.63 | 5.63 | +0.12 (+2.18%) | 6,658,682 |
20 Feb 2024 | CNY | 5.43 | 5.54 | 5.32 | 5.51 | 5.51 | +0.09 (+1.66%) | 6,109,818 |
19 Feb 2024 | CNY | 5.26 | 5.47 | 5.26 | 5.42 | 5.42 | +0.18 (+3.44%) | 10,056,857 |