Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 5.91 | 6.19 | 5.91 | 6.15 | 6.15 | +0.18 (+3.02%) | 6,693,200 |
27 Mar 2024 | CNY | 6.25 | 6.27 | 5.95 | 5.97 | 5.97 | -0.24 (-3.86%) | 6,827,250 |
26 Mar 2024 | CNY | 6.21 | 6.29 | 6.08 | 6.21 | 6.21 | +0.01 (+0.16%) | 5,448,850 |
25 Mar 2024 | CNY | 6.28 | 6.4 | 6.18 | 6.2 | 6.2 | -0.08 (-1.27%) | 7,580,600 |
22 Mar 2024 | CNY | 6.39 | 6.41 | 6.27 | 6.28 | 6.28 | -0.12 (-1.88%) | 8,783,500 |
21 Mar 2024 | CNY | 6.42 | 6.46 | 6.32 | 6.4 | 6.4 | -0.02 (-0.31%) | 6,601,200 |
20 Mar 2024 | CNY | 6.35 | 6.44 | 6.32 | 6.42 | 6.42 | +0.06 (+0.94%) | 6,465,100 |
19 Mar 2024 | CNY | 6.45 | 6.53 | 6.33 | 6.36 | 6.36 | -0.09 (-1.40%) | 9,513,762 |
18 Mar 2024 | CNY | 6.26 | 6.45 | 6.26 | 6.45 | 6.45 | +0.2 (+3.20%) | 11,578,700 |
15 Mar 2024 | CNY | 6.2 | 6.28 | 6.14 | 6.25 | 6.25 | +0.02 (+0.32%) | 7,643,957 |
14 Mar 2024 | CNY | 6.16 | 6.25 | 6.13 | 6.23 | 6.23 | +0.08 (+1.30%) | 9,425,057 |
13 Mar 2024 | CNY | 6.16 | 6.25 | 6.12 | 6.15 | 6.15 | +0.01 (+0.16%) | 9,439,000 |
12 Mar 2024 | CNY | 6.15 | 6.24 | 6.09 | 6.14 | 6.14 | -0.01 (-0.16%) | 10,830,200 |
11 Mar 2024 | CNY | 5.93 | 6.27 | 5.89 | 6.15 | 6.15 | +0.27 (+4.59%) | 21,943,500 |
8 Mar 2024 | CNY | 5.81 | 5.9 | 5.77 | 5.88 | 5.88 | +0.07 (+1.20%) | 5,841,800 |
7 Mar 2024 | CNY | 5.83 | 5.97 | 5.8 | 5.81 | 5.81 | -0.02 (-0.34%) | 8,237,900 |
6 Mar 2024 | CNY | 5.8 | 5.92 | 5.75 | 5.83 | 5.83 | +0.04 (+0.69%) | 5,332,600 |
5 Mar 2024 | CNY | 5.85 | 5.88 | 5.73 | 5.79 | 5.79 | -0.11 (-1.86%) | 7,796,900 |
4 Mar 2024 | CNY | 5.85 | 5.92 | 5.72 | 5.9 | 5.9 | +0.05 (+0.85%) | 7,599,000 |
1 Mar 2024 | CNY | 5.89 | 5.97 | 5.78 | 5.85 | 5.85 | -0.05 (-0.85%) | 7,998,400 |
29 Feb 2024 | CNY | 5.6 | 5.9 | 5.5 | 5.9 | 5.9 | +0.23 (+4.06%) | 13,530,810 |
28 Feb 2024 | CNY | 6.09 | 6.29 | 5.66 | 5.67 | 5.67 | -0.34 (-5.66%) | 19,637,000 |
27 Feb 2024 | CNY | 5.77 | 6.06 | 5.77 | 6.01 | 6.01 | +0.16 (+2.74%) | 10,002,200 |
26 Feb 2024 | CNY | 5.67 | 5.99 | 5.67 | 5.85 | 5.85 | +0.16 (+2.81%) | 13,177,700 |
23 Feb 2024 | CNY | 5.55 | 5.74 | 5.5 | 5.69 | 5.69 | +0.19 (+3.45%) | 13,206,306 |
22 Feb 2024 | CNY | 5.35 | 5.51 | 5.33 | 5.5 | 5.5 | +0.13 (+2.42%) | 10,166,802 |
21 Feb 2024 | CNY | 5.32 | 5.55 | 5.24 | 5.37 | 5.37 | +0.05 (+0.94%) | 11,721,302 |
20 Feb 2024 | CNY | 5.21 | 5.35 | 5.11 | 5.32 | 5.32 | +0.06 (+1.14%) | 10,832,800 |
19 Feb 2024 | CNY | 4.91 | 5.34 | 4.91 | 5.26 | 5.26 | +0.38 (+7.79%) | 17,793,824 |
8 Feb 2024 | CNY | 4.65 | 4.92 | 4.46 | 4.88 | 4.88 | +0.35 (+7.73%) | 19,275,180 |