Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2024 | CNY | 5.88 | 5.99 | 5.87 | 5.94 | 5.94 | +0.06 (+1.02%) | 17,459,400 |
29 Mar 2024 | CNY | 5.84 | 6.05 | 5.8 | 5.88 | 5.88 | +0.05 (+0.86%) | 13,744,903 |
28 Mar 2024 | CNY | 5.71 | 5.93 | 5.65 | 5.83 | 5.83 | +0.12 (+2.10%) | 24,151,759 |
27 Mar 2024 | CNY | 6.13 | 6.19 | 5.67 | 5.71 | 5.71 | -0.51 (-8.20%) | 32,216,903 |
26 Mar 2024 | CNY | 5.94 | 6.33 | 5.94 | 6.22 | 6.22 | +0.19 (+3.15%) | 35,555,211 |
25 Mar 2024 | CNY | 6.35 | 6.38 | 6.02 | 6.03 | 6.03 | -0.39 (-6.07%) | 40,513,444 |
22 Mar 2024 | CNY | 6.5 | 6.57 | 6.33 | 6.42 | 6.42 | -0.19 (-2.87%) | 47,616,054 |
21 Mar 2024 | CNY | 6.85 | 6.85 | 6.48 | 6.61 | 6.61 | -0.11 (-1.64%) | 88,460,433 |
20 Mar 2024 | CNY | 6.15 | 6.72 | 6.07 | 6.72 | 6.72 | +0.61 (+9.98%) | 101,572,022 |
19 Mar 2024 | CNY | 6.2 | 6.25 | 6.1 | 6.11 | 6.11 | -0.17 (-2.71%) | 42,725,658 |
18 Mar 2024 | CNY | 6.11 | 6.4 | 5.94 | 6.28 | 6.28 | +0.12 (+1.95%) | 71,529,261 |
15 Mar 2024 | CNY | 6.05 | 6.38 | 6.05 | 6.16 | 6.16 | -0.44 (-6.67%) | 79,807,934 |
14 Mar 2024 | CNY | 6.88 | 7.05 | 6.12 | 6.6 | 6.6 | +0.19 (+2.96%) | 144,505,053 |
13 Mar 2024 | CNY | 6.09 | 6.41 | 6.09 | 6.41 | 6.41 | +0.58 (+9.95%) | 19,987,203 |
12 Mar 2024 | CNY | 5.3 | 5.83 | 5.3 | 5.83 | 5.83 | +0.53 (+10%) | 14,660,200 |
11 Mar 2024 | CNY | 5.2 | 5.3 | 5.11 | 5.3 | 5.3 | +0.12 (+2.32%) | 11,839,942 |
8 Mar 2024 | CNY | 5.09 | 5.19 | 5.02 | 5.18 | 5.18 | +0.08 (+1.57%) | 9,176,884 |
7 Mar 2024 | CNY | 5.19 | 5.27 | 5.1 | 5.1 | 5.1 | -0.08 (-1.54%) | 10,324,400 |
6 Mar 2024 | CNY | 5.16 | 5.25 | 5.13 | 5.18 | 5.18 | +0.03 (+0.58%) | 9,829,184 |
5 Mar 2024 | CNY | 5.25 | 5.26 | 5.12 | 5.15 | 5.15 | -0.14 (-2.65%) | 13,599,182 |
4 Mar 2024 | CNY | 5.37 | 5.4 | 5.14 | 5.29 | 5.29 | -0.02 (-0.38%) | 13,308,242 |
1 Mar 2024 | CNY | 5.18 | 5.33 | 5.18 | 5.31 | 5.31 | +0.17 (+3.31%) | 18,098,890 |
29 Feb 2024 | CNY | 4.91 | 5.14 | 4.9 | 5.14 | 5.14 | +0.22 (+4.47%) | 20,657,588 |
28 Feb 2024 | CNY | 5.42 | 5.55 | 4.91 | 4.92 | 4.92 | -0.48 (-8.89%) | 32,165,283 |
27 Feb 2024 | CNY | 5.18 | 5.4 | 5.15 | 5.4 | 5.4 | +0.19 (+3.65%) | 18,430,900 |
26 Feb 2024 | CNY | 5.2 | 5.31 | 5.06 | 5.21 | 5.21 | +0.03 (+0.58%) | 23,332,738 |
23 Feb 2024 | CNY | 4.91 | 5.2 | 4.89 | 5.18 | 5.18 | +0.27 (+5.50%) | 24,165,626 |
22 Feb 2024 | CNY | 4.65 | 4.94 | 4.65 | 4.91 | 4.91 | +0.22 (+4.69%) | 24,073,933 |
21 Feb 2024 | CNY | 4.66 | 4.86 | 4.53 | 4.69 | 4.69 | +0.01 (+0.21%) | 28,939,274 |
20 Feb 2024 | CNY | 4.8 | 4.8 | 4.53 | 4.68 | 4.68 | +0.11 (+2.41%) | 33,898,163 |