Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | CNY | 6.23 | 6.37 | 6.16 | 6.26 | 6.26 | +0.09 (+1.46%) | 8,592,150 |
15 Mar 2024 | CNY | 5.9 | 6.2 | 5.81 | 6.17 | 6.17 | +0.2 (+3.35%) | 10,550,404 |
14 Mar 2024 | CNY | 5.9 | 6.16 | 5.82 | 5.97 | 5.97 | +0.1 (+1.70%) | 10,217,339 |
13 Mar 2024 | CNY | 5.88 | 5.93 | 5.77 | 5.87 | 5.87 | -0.03 (-0.51%) | 5,892,151 |
12 Mar 2024 | CNY | 5.92 | 6.41 | 5.73 | 5.9 | 5.9 | -0.03 (-0.51%) | 10,427,431 |
11 Mar 2024 | CNY | 5.83 | 6.06 | 5.81 | 5.93 | 5.93 | +0.07 (+1.19%) | 8,752,200 |
8 Mar 2024 | CNY | 5.65 | 5.86 | 5.6 | 5.86 | 5.86 | +0.21 (+3.72%) | 7,255,101 |
7 Mar 2024 | CNY | 5.52 | 5.8 | 5.52 | 5.65 | 5.65 | +0.14 (+2.54%) | 7,131,400 |
6 Mar 2024 | CNY | 5.37 | 5.58 | 5.31 | 5.51 | 5.51 | +0.12 (+2.23%) | 4,386,600 |
5 Mar 2024 | CNY | 5.51 | 5.56 | 5.31 | 5.39 | 5.39 | -0.19 (-3.41%) | 4,868,700 |
4 Mar 2024 | CNY | 5.61 | 5.73 | 5.47 | 5.58 | 5.58 | -0.04 (-0.71%) | 4,763,500 |
1 Mar 2024 | CNY | 5.65 | 5.71 | 5.51 | 5.62 | 5.62 | -0.02 (-0.35%) | 5,471,050 |
29 Feb 2024 | CNY | 5.29 | 5.65 | 5.26 | 5.64 | 5.64 | +0.12 (+2.17%) | 10,970,000 |
28 Feb 2024 | CNY | 6.18 | 6.31 | 5.51 | 5.52 | 5.52 | -0.6 (-9.80%) | 13,367,337 |
27 Feb 2024 | CNY | 5.86 | 6.13 | 5.8 | 6.12 | 6.12 | +0.27 (+4.62%) | 5,059,400 |
26 Feb 2024 | CNY | 5.75 | 6.02 | 5.72 | 5.85 | 5.85 | +0.09 (+1.56%) | 8,125,451 |
23 Feb 2024 | CNY | 5.52 | 5.81 | 5.43 | 5.76 | 5.76 | +0.33 (+6.08%) | 7,689,115 |
22 Feb 2024 | CNY | 5.14 | 5.43 | 5.13 | 5.43 | 5.43 | +0.29 (+5.64%) | 6,155,407 |
21 Feb 2024 | CNY | 4.9 | 5.37 | 4.87 | 5.14 | 5.14 | +0.21 (+4.26%) | 8,755,107 |
20 Feb 2024 | CNY | 4.88 | 4.95 | 4.72 | 4.93 | 4.93 | +0.07 (+1.44%) | 8,061,612 |
19 Feb 2024 | CNY | 4.63 | 4.99 | 4.63 | 4.86 | 4.86 | +0.32 (+7.05%) | 13,550,962 |
8 Feb 2024 | CNY | 3.98 | 4.54 | 3.85 | 4.54 | 4.54 | +0.41 (+9.93%) | 12,126,068 |
7 Feb 2024 | CNY | 4.59 | 4.62 | 4.09 | 4.13 | 4.13 | -0.41 (-9.03%) | 16,688,266 |
6 Feb 2024 | CNY | 4.55 | 4.81 | 4.52 | 4.54 | 4.54 | -0.48 (-9.56%) | 13,764,250 |
5 Feb 2024 | CNY | 5.58 | 5.6 | 5.02 | 5.02 | 5.02 | -0.56 (-10.04%) | 8,128,247 |
2 Feb 2024 | CNY | 6.02 | 6.15 | 5.42 | 5.58 | 5.58 | -0.44 (-7.31%) | 8,483,450 |
1 Feb 2024 | CNY | 6.23 | 6.23 | 5.8 | 6.02 | 6.02 | -0.21 (-3.37%) | 6,715,839 |
31 Jan 2024 | CNY | 6.6 | 6.71 | 6.21 | 6.23 | 6.23 | -0.44 (-6.60%) | 5,676,407 |
30 Jan 2024 | CNY | 6.8 | 6.93 | 6.58 | 6.67 | 6.67 | -0.23 (-3.33%) | 3,860,500 |
29 Jan 2024 | CNY | 7.23 | 7.25 | 6.85 | 6.9 | 6.9 | -0.3 (-4.17%) | 4,255,600 |