Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | CNY | 6.73 | 7.23 | 6.63 | 6.95 | 6.95 | +0.23 (+3.42%) | 23,944,475 |
2 Apr 2024 | CNY | 6.7 | 6.81 | 6.62 | 6.72 | 6.72 | +0.02 (+0.30%) | 12,516,400 |
1 Apr 2024 | CNY | 6.63 | 6.77 | 6.55 | 6.7 | 6.7 | +0.11 (+1.67%) | 13,255,300 |
29 Mar 2024 | CNY | 6.51 | 6.59 | 6.38 | 6.59 | 6.59 | +0.01 (+0.15%) | 6,970,400 |
28 Mar 2024 | CNY | 6.39 | 6.69 | 6.32 | 6.58 | 6.58 | +0.17 (+2.65%) | 18,031,200 |
27 Mar 2024 | CNY | 6.82 | 6.89 | 6.34 | 6.41 | 6.41 | -0.48 (-6.97%) | 24,366,400 |
26 Mar 2024 | CNY | 7.14 | 7.39 | 6.71 | 6.89 | 6.89 | -0.24 (-3.37%) | 30,193,633 |
25 Mar 2024 | CNY | 7.39 | 7.7 | 7.1 | 7.13 | 7.13 | -0.48 (-6.31%) | 36,666,383 |
22 Mar 2024 | CNY | 7.84 | 8.13 | 7.47 | 7.61 | 7.61 | -0.3 (-3.79%) | 59,190,298 |
21 Mar 2024 | CNY | 7 | 7.91 | 6.95 | 7.91 | 7.91 | +0.72 (+10.01%) | 74,226,305 |
20 Mar 2024 | CNY | 7.05 | 7.45 | 6.89 | 7.19 | 7.19 | +0.41 (+6.05%) | 38,060,801 |
19 Mar 2024 | CNY | 6.78 | 6.95 | 6.7 | 6.78 | 6.78 | -0.1 (-1.45%) | 17,355,104 |
18 Mar 2024 | CNY | 6.8 | 7.07 | 6.7 | 6.88 | 6.88 | +0.1 (+1.47%) | 32,894,171 |
15 Mar 2024 | CNY | 6.38 | 6.96 | 6.38 | 6.78 | 6.78 | +0.45 (+7.11%) | 36,759,685 |
14 Mar 2024 | CNY | 6.57 | 6.69 | 6.23 | 6.33 | 6.33 | -0.25 (-3.80%) | 27,625,595 |
13 Mar 2024 | CNY | 6.92 | 7.45 | 6.54 | 6.58 | 6.58 | -0.35 (-5.05%) | 53,122,582 |
12 Mar 2024 | CNY | 7.06 | 7.14 | 6.8 | 6.93 | 6.93 | -0.11 (-1.56%) | 22,666,301 |
11 Mar 2024 | CNY | 7.47 | 7.47 | 6.79 | 7.04 | 7.04 | +0.25 (+3.68%) | 53,248,293 |
8 Mar 2024 | CNY | 6.24 | 6.79 | 6.15 | 6.79 | 6.79 | +0.62 (+10.05%) | 19,802,836 |
7 Mar 2024 | CNY | 6.61 | 6.75 | 6.14 | 6.17 | 6.17 | -0.52 (-7.77%) | 27,570,480 |
6 Mar 2024 | CNY | 6.26 | 6.8 | 6.22 | 6.69 | 6.69 | +0.34 (+5.35%) | 33,856,645 |
5 Mar 2024 | CNY | 6.06 | 6.77 | 5.97 | 6.35 | 6.35 | +0.2 (+3.25%) | 34,405,659 |
4 Mar 2024 | CNY | 5.96 | 6.15 | 5.85 | 6.15 | 6.15 | +0.28 (+4.77%) | 15,884,950 |
1 Mar 2024 | CNY | 5.8 | 6.09 | 5.7 | 5.87 | 5.87 | +0.08 (+1.38%) | 13,560,707 |
29 Feb 2024 | CNY | 5.51 | 5.8 | 5.48 | 5.79 | 5.79 | +0.22 (+3.95%) | 11,302,939 |
28 Feb 2024 | CNY | 5.82 | 6.12 | 5.54 | 5.57 | 5.57 | -0.2 (-3.47%) | 21,413,345 |
27 Feb 2024 | CNY | 5.55 | 5.8 | 5.5 | 5.77 | 5.77 | +0.14 (+2.49%) | 11,057,432 |
26 Feb 2024 | CNY | 5.48 | 5.75 | 5.38 | 5.63 | 5.63 | +0.17 (+3.11%) | 14,971,335 |
23 Feb 2024 | CNY | 5.45 | 5.5 | 5.36 | 5.46 | 5.46 | -0.04 (-0.73%) | 14,086,079 |
22 Feb 2024 | CNY | 5.49 | 5.67 | 5.26 | 5.5 | 5.5 | +0.16 (+3.00%) | 21,067,504 |