Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 5.84 | 6.05 | 5.73 | 5.73 | 5.73 | -0.1 (-1.72%) | 9,836,700 |
27 Feb 2024 | CNY | 5.76 | 5.83 | 5.72 | 5.83 | 5.83 | +0.08 (+1.39%) | 4,388,670 |
26 Feb 2024 | CNY | 5.75 | 5.83 | 5.72 | 5.75 | 5.75 | -0.02 (-0.35%) | 4,874,250 |
23 Feb 2024 | CNY | 5.75 | 5.78 | 5.68 | 5.77 | 5.77 | +0.01 (+0.17%) | 5,017,700 |
22 Feb 2024 | CNY | 5.78 | 5.79 | 5.7 | 5.76 | 5.76 | 0.0 (0.0%) | 3,922,890 |
21 Feb 2024 | CNY | 5.74 | 5.89 | 5.65 | 5.76 | 5.76 | +0.02 (+0.35%) | 6,434,850 |
20 Feb 2024 | CNY | 5.71 | 5.77 | 5.68 | 5.74 | 5.74 | -0.04 (-0.69%) | 4,242,000 |
19 Feb 2024 | CNY | 5.97 | 5.98 | 5.67 | 5.78 | 5.78 | -0.12 (-2.03%) | 8,876,720 |
8 Feb 2024 | CNY | 5.74 | 6.07 | 5.73 | 5.9 | 5.9 | +0.14 (+2.43%) | 10,906,750 |
7 Feb 2024 | CNY | 5.4 | 5.82 | 5.4 | 5.76 | 5.76 | +0.32 (+5.88%) | 11,332,200 |
6 Feb 2024 | CNY | 5.05 | 5.54 | 4.98 | 5.44 | 5.44 | +0.39 (+7.72%) | 10,514,790 |
5 Feb 2024 | CNY | 5.38 | 5.38 | 4.98 | 5.05 | 5.05 | -0.34 (-6.31%) | 11,404,400 |
2 Feb 2024 | CNY | 5.6 | 5.67 | 5.25 | 5.39 | 5.39 | -0.21 (-3.75%) | 8,609,950 |
1 Feb 2024 | CNY | 5.6 | 5.69 | 5.5 | 5.6 | 5.6 | -0.02 (-0.36%) | 5,843,750 |
31 Jan 2024 | CNY | 5.7 | 5.72 | 5.59 | 5.62 | 5.62 | -0.09 (-1.58%) | 5,486,670 |
30 Jan 2024 | CNY | 5.8 | 5.86 | 5.7 | 5.71 | 5.71 | -0.09 (-1.55%) | 4,003,440 |
29 Jan 2024 | CNY | 5.89 | 5.9 | 5.79 | 5.8 | 5.8 | -0.07 (-1.19%) | 3,857,200 |
26 Jan 2024 | CNY | 5.88 | 5.93 | 5.85 | 5.87 | 5.87 | 0.0 (0.0%) | 3,063,520 |
25 Jan 2024 | CNY | 5.72 | 5.88 | 5.66 | 5.87 | 5.87 | +0.18 (+3.16%) | 4,614,800 |
24 Jan 2024 | CNY | 5.63 | 5.71 | 5.51 | 5.69 | 5.69 | +0.1 (+1.79%) | 4,812,580 |
23 Jan 2024 | CNY | 5.55 | 5.64 | 5.48 | 5.59 | 5.59 | +0.05 (+0.90%) | 6,356,070 |
22 Jan 2024 | CNY | 5.78 | 5.78 | 5.5 | 5.54 | 5.54 | -0.27 (-4.65%) | 9,887,500 |
19 Jan 2024 | CNY | 5.85 | 5.94 | 5.8 | 5.81 | 5.81 | -0.06 (-1.02%) | 3,586,750 |
18 Jan 2024 | CNY | 5.93 | 5.95 | 5.72 | 5.87 | 5.87 | -0.09 (-1.51%) | 6,219,590 |
17 Jan 2024 | CNY | 6.04 | 6.08 | 5.96 | 5.96 | 5.96 | -0.08 (-1.32%) | 3,236,430 |
16 Jan 2024 | CNY | 6.08 | 6.1 | 5.98 | 6.04 | 6.04 | -0.02 (-0.33%) | 2,570,600 |
15 Jan 2024 | CNY | 6.05 | 6.11 | 6.04 | 6.06 | 6.06 | -0.02 (-0.33%) | 2,015,700 |
12 Jan 2024 | CNY | 6.05 | 6.17 | 6.05 | 6.08 | 6.08 | +0.02 (+0.33%) | 2,873,300 |
11 Jan 2024 | CNY | 5.98 | 6.09 | 5.97 | 6.06 | 6.06 | +0.06 (+1%) | 3,055,190 |
10 Jan 2024 | CNY | 6 | 6.07 | 5.96 | 6 | 6 | -0.02 (-0.33%) | 2,892,070 |