Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 6.08 | 6.14 | 5.92 | 5.95 | 5.95 | -0.14 (-2.30%) | 6,926,300 |
11 Apr 2024 | CNY | 5.97 | 6.19 | 5.91 | 6.09 | 6.09 | +0.08 (+1.33%) | 7,510,400 |
10 Apr 2024 | CNY | 6.19 | 6.19 | 5.91 | 6.01 | 6.01 | -0.19 (-3.06%) | 7,019,800 |
9 Apr 2024 | CNY | 5.93 | 6.2 | 5.92 | 6.2 | 6.2 | +0.24 (+4.03%) | 8,138,900 |
8 Apr 2024 | CNY | 6.11 | 6.19 | 5.96 | 5.96 | 5.96 | -0.2 (-3.25%) | 8,051,100 |
3 Apr 2024 | CNY | 6.35 | 6.35 | 6.14 | 6.16 | 6.16 | -0.17 (-2.69%) | 8,982,950 |
2 Apr 2024 | CNY | 6.39 | 6.4 | 6.2 | 6.33 | 6.33 | -0.07 (-1.09%) | 10,486,810 |
1 Apr 2024 | CNY | 6.35 | 6.4 | 6.31 | 6.4 | 6.4 | +0.05 (+0.79%) | 10,422,500 |
29 Mar 2024 | CNY | 6.32 | 6.43 | 6.27 | 6.35 | 6.35 | 0.0 (0.0%) | 12,508,270 |
28 Mar 2024 | CNY | 6.17 | 6.56 | 6.15 | 6.35 | 6.35 | +0.19 (+3.08%) | 20,360,220 |
27 Mar 2024 | CNY | 6.57 | 6.57 | 6.16 | 6.16 | 6.16 | -0.53 (-7.92%) | 28,245,700 |
26 Mar 2024 | CNY | 6.39 | 6.7 | 6.29 | 6.69 | 6.69 | +0.22 (+3.40%) | 35,057,030 |
25 Mar 2024 | CNY | 6.3 | 6.98 | 6.2 | 6.47 | 6.47 | +0.11 (+1.73%) | 26,865,200 |
22 Mar 2024 | CNY | 6.42 | 6.7 | 6.24 | 6.36 | 6.36 | -0.08 (-1.24%) | 13,429,100 |
21 Mar 2024 | CNY | 6.43 | 6.52 | 6.3 | 6.44 | 6.44 | 0.0 (0.0%) | 6,912,900 |
20 Mar 2024 | CNY | 6.37 | 6.44 | 6.34 | 6.44 | 6.44 | +0.08 (+1.26%) | 6,096,800 |
19 Mar 2024 | CNY | 6.35 | 6.44 | 6.31 | 6.36 | 6.36 | +0.03 (+0.47%) | 7,416,640 |
18 Mar 2024 | CNY | 6.24 | 6.33 | 6.24 | 6.33 | 6.33 | +0.13 (+2.10%) | 7,116,600 |
15 Mar 2024 | CNY | 6.12 | 6.2 | 6.07 | 6.2 | 6.2 | +0.08 (+1.31%) | 5,896,290 |
14 Mar 2024 | CNY | 6.15 | 6.2 | 6.01 | 6.12 | 6.12 | -0.06 (-0.97%) | 7,300,000 |
13 Mar 2024 | CNY | 6.14 | 6.22 | 6.12 | 6.18 | 6.18 | +0.04 (+0.65%) | 8,373,100 |
12 Mar 2024 | CNY | 6.19 | 6.25 | 6.08 | 6.14 | 6.14 | -0.08 (-1.29%) | 11,642,400 |
11 Mar 2024 | CNY | 5.98 | 6.3 | 5.93 | 6.22 | 6.22 | +0.24 (+4.01%) | 14,085,800 |
8 Mar 2024 | CNY | 5.83 | 6.01 | 5.79 | 5.98 | 5.98 | +0.15 (+2.57%) | 6,231,300 |
7 Mar 2024 | CNY | 5.94 | 6 | 5.82 | 5.83 | 5.83 | -0.11 (-1.85%) | 7,328,800 |
6 Mar 2024 | CNY | 5.79 | 6.01 | 5.78 | 5.94 | 5.94 | +0.14 (+2.41%) | 9,066,300 |
5 Mar 2024 | CNY | 5.87 | 5.91 | 5.74 | 5.8 | 5.8 | -0.15 (-2.52%) | 8,048,300 |
4 Mar 2024 | CNY | 5.94 | 6.05 | 5.75 | 5.95 | 5.95 | +0.01 (+0.17%) | 10,572,900 |
1 Mar 2024 | CNY | 5.75 | 6.01 | 5.7 | 5.94 | 5.94 | +0.21 (+3.66%) | 11,567,450 |
29 Feb 2024 | CNY | 5.4 | 5.74 | 5.4 | 5.73 | 5.73 | +0.27 (+4.95%) | 11,242,700 |