Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 5.68 | 5.9 | 5.65 | 5.82 | 5.82 | +0.16 (+2.83%) | 7,274,690 |
27 Mar 2024 | CNY | 5.86 | 5.91 | 5.63 | 5.66 | 5.66 | -0.21 (-3.58%) | 7,396,800 |
26 Mar 2024 | CNY | 5.94 | 5.96 | 5.8 | 5.87 | 5.87 | -0.08 (-1.34%) | 8,837,220 |
25 Mar 2024 | CNY | 6.04 | 6.23 | 5.94 | 5.95 | 5.95 | -0.09 (-1.49%) | 11,187,890 |
22 Mar 2024 | CNY | 6.16 | 6.16 | 5.97 | 6.04 | 6.04 | -0.12 (-1.95%) | 8,575,300 |
21 Mar 2024 | CNY | 6.12 | 6.2 | 6.06 | 6.16 | 6.16 | +0.04 (+0.65%) | 9,614,710 |
20 Mar 2024 | CNY | 6.06 | 6.12 | 6.04 | 6.12 | 6.12 | +0.05 (+0.82%) | 9,318,400 |
19 Mar 2024 | CNY | 6.11 | 6.14 | 6.04 | 6.07 | 6.07 | -0.04 (-0.65%) | 8,348,800 |
18 Mar 2024 | CNY | 6.01 | 6.11 | 6 | 6.11 | 6.11 | +0.1 (+1.66%) | 8,422,650 |
15 Mar 2024 | CNY | 5.94 | 6.01 | 5.91 | 6.01 | 6.01 | +0.07 (+1.18%) | 6,914,150 |
14 Mar 2024 | CNY | 6.03 | 6.06 | 5.85 | 5.94 | 5.94 | -0.08 (-1.33%) | 7,957,760 |
13 Mar 2024 | CNY | 5.97 | 6.06 | 5.94 | 6.02 | 6.02 | +0.03 (+0.50%) | 9,591,700 |
12 Mar 2024 | CNY | 5.9 | 5.99 | 5.86 | 5.99 | 5.99 | +0.09 (+1.53%) | 8,307,010 |
11 Mar 2024 | CNY | 5.8 | 5.9 | 5.79 | 5.9 | 5.9 | +0.09 (+1.55%) | 8,344,900 |
8 Mar 2024 | CNY | 5.8 | 5.85 | 5.72 | 5.81 | 5.81 | +0.03 (+0.52%) | 6,604,020 |
7 Mar 2024 | CNY | 5.91 | 5.99 | 5.76 | 5.78 | 5.78 | -0.09 (-1.53%) | 8,954,510 |
6 Mar 2024 | CNY | 5.84 | 5.9 | 5.8 | 5.87 | 5.87 | +0.02 (+0.34%) | 8,862,080 |
5 Mar 2024 | CNY | 6 | 6.01 | 5.83 | 5.85 | 5.85 | -0.19 (-3.15%) | 12,539,450 |
4 Mar 2024 | CNY | 6.1 | 6.15 | 5.94 | 6.04 | 6.04 | -0.04 (-0.66%) | 11,204,250 |
1 Mar 2024 | CNY | 6.06 | 6.21 | 5.99 | 6.08 | 6.08 | +0.05 (+0.83%) | 12,859,400 |
29 Feb 2024 | CNY | 5.79 | 6.04 | 5.76 | 6.03 | 6.03 | +0.15 (+2.55%) | 16,614,800 |
28 Feb 2024 | CNY | 6.36 | 6.62 | 5.88 | 5.88 | 5.88 | -0.25 (-4.08%) | 28,444,650 |
27 Feb 2024 | CNY | 5.98 | 6.19 | 5.96 | 6.13 | 6.13 | +0.19 (+3.20%) | 15,719,560 |
26 Feb 2024 | CNY | 6.29 | 6.29 | 5.86 | 5.94 | 5.94 | +0.13 (+2.24%) | 21,204,700 |
23 Feb 2024 | CNY | 5.64 | 5.84 | 5.62 | 5.81 | 5.81 | +0.17 (+3.01%) | 12,604,360 |
22 Feb 2024 | CNY | 5.6 | 5.68 | 5.58 | 5.64 | 5.64 | +0.03 (+0.53%) | 10,290,900 |
21 Feb 2024 | CNY | 5.58 | 5.77 | 5.45 | 5.61 | 5.61 | -0.02 (-0.36%) | 13,492,400 |
20 Feb 2024 | CNY | 5.57 | 5.64 | 5.39 | 5.63 | 5.63 | +0.05 (+0.90%) | 13,032,430 |
19 Feb 2024 | CNY | 5.74 | 5.74 | 5.45 | 5.58 | 5.58 | +0.36 (+6.90%) | 22,623,930 |
8 Feb 2024 | CNY | 4.87 | 5.3 | 4.75 | 5.22 | 5.22 | +0.36 (+7.41%) | 15,462,820 |