Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | CNY | 6.7 | 6.84 | 6.52 | 6.64 | 6.64 | -0.13 (-1.92%) | 49,459,372 |
15 Mar 2024 | CNY | 6.25 | 6.77 | 6.23 | 6.77 | 6.77 | +0.62 (+10.08%) | 41,268,050 |
14 Mar 2024 | CNY | 6.2 | 6.29 | 6.06 | 6.15 | 6.15 | -0.08 (-1.28%) | 5,931,100 |
13 Mar 2024 | CNY | 6.19 | 6.35 | 6.12 | 6.23 | 6.23 | +0.04 (+0.65%) | 6,793,900 |
12 Mar 2024 | CNY | 6.15 | 6.2 | 6.07 | 6.19 | 6.19 | +0.05 (+0.81%) | 6,805,100 |
11 Mar 2024 | CNY | 6.06 | 6.14 | 6.01 | 6.14 | 6.14 | +0.11 (+1.82%) | 6,322,600 |
8 Mar 2024 | CNY | 6.01 | 6.09 | 5.93 | 6.03 | 6.03 | +0.03 (+0.50%) | 5,843,000 |
7 Mar 2024 | CNY | 6.11 | 6.17 | 5.99 | 6 | 6 | -0.12 (-1.96%) | 6,155,300 |
6 Mar 2024 | CNY | 6.04 | 6.18 | 5.97 | 6.12 | 6.12 | +0.09 (+1.49%) | 7,040,623 |
5 Mar 2024 | CNY | 6.14 | 6.18 | 6.01 | 6.03 | 6.03 | -0.17 (-2.74%) | 6,371,109 |
4 Mar 2024 | CNY | 6.18 | 6.25 | 6.1 | 6.2 | 6.2 | +0.03 (+0.49%) | 9,076,116 |
1 Mar 2024 | CNY | 5.99 | 6.18 | 5.98 | 6.17 | 6.17 | +0.23 (+3.87%) | 9,630,402 |
29 Feb 2024 | CNY | 5.6 | 5.95 | 5.6 | 5.94 | 5.94 | +0.25 (+4.39%) | 9,473,337 |
28 Feb 2024 | CNY | 6.3 | 6.43 | 5.67 | 5.69 | 5.69 | -0.61 (-9.68%) | 17,902,801 |
27 Feb 2024 | CNY | 6.16 | 6.3 | 6.03 | 6.3 | 6.3 | +0.07 (+1.12%) | 9,012,459 |
26 Feb 2024 | CNY | 6.16 | 6.34 | 6.09 | 6.23 | 6.23 | +0.32 (+5.41%) | 15,190,380 |
23 Feb 2024 | CNY | 5.8 | 5.94 | 5.74 | 5.91 | 5.91 | +0.14 (+2.43%) | 7,809,712 |
22 Feb 2024 | CNY | 5.72 | 5.89 | 5.7 | 5.77 | 5.77 | +0.05 (+0.87%) | 6,508,032 |
21 Feb 2024 | CNY | 5.55 | 5.86 | 5.53 | 5.72 | 5.72 | +0.09 (+1.60%) | 8,651,650 |
20 Feb 2024 | CNY | 5.5 | 5.65 | 5.38 | 5.63 | 5.63 | +0.12 (+2.18%) | 9,018,581 |
19 Feb 2024 | CNY | 5.23 | 5.53 | 5.17 | 5.51 | 5.51 | +0.38 (+7.41%) | 16,079,408 |
8 Feb 2024 | CNY | 4.82 | 5.15 | 4.65 | 5.13 | 5.13 | +0.27 (+5.56%) | 19,857,164 |
7 Feb 2024 | CNY | 4.99 | 5 | 4.6 | 4.86 | 4.86 | +0.13 (+2.75%) | 26,466,767 |
6 Feb 2024 | CNY | 4.59 | 4.86 | 4.3 | 4.73 | 4.73 | 0.0 (0.0%) | 20,562,805 |
5 Feb 2024 | CNY | 5.24 | 5.27 | 4.73 | 4.73 | 4.73 | -0.52 (-9.90%) | 20,053,026 |
2 Feb 2024 | CNY | 5.7 | 5.81 | 5.14 | 5.25 | 5.25 | -0.46 (-8.06%) | 16,307,427 |
1 Feb 2024 | CNY | 5.76 | 5.81 | 5.55 | 5.71 | 5.71 | -0.11 (-1.89%) | 9,570,568 |
31 Jan 2024 | CNY | 6.16 | 6.16 | 5.81 | 5.82 | 5.82 | -0.31 (-5.06%) | 9,529,000 |
30 Jan 2024 | CNY | 6.28 | 6.43 | 6.12 | 6.13 | 6.13 | -0.14 (-2.23%) | 7,048,100 |
29 Jan 2024 | CNY | 6.52 | 6.54 | 6.26 | 6.27 | 6.27 | -0.25 (-3.83%) | 6,234,200 |