Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 6.55 | 7.02 | 6.41 | 6.91 | 6.91 | +0.3 (+4.54%) | 30,692,610 |
27 Mar 2024 | CNY | 6.65 | 7.05 | 6.51 | 6.61 | 6.61 | +0.02 (+0.30%) | 31,150,710 |
26 Mar 2024 | CNY | 6.68 | 6.68 | 6.46 | 6.59 | 6.59 | -0.21 (-3.09%) | 29,041,450 |
25 Mar 2024 | CNY | 6.56 | 7.21 | 6.43 | 6.8 | 6.8 | +0.25 (+3.82%) | 39,869,270 |
22 Mar 2024 | CNY | 6.54 | 6.59 | 6.33 | 6.55 | 6.55 | +0.01 (+0.15%) | 11,684,790 |
21 Mar 2024 | CNY | 6.58 | 6.59 | 6.46 | 6.54 | 6.54 | +0.04 (+0.62%) | 8,149,010 |
20 Mar 2024 | CNY | 6.41 | 6.52 | 6.37 | 6.5 | 6.5 | +0.1 (+1.56%) | 7,192,500 |
19 Mar 2024 | CNY | 6.39 | 6.47 | 6.37 | 6.4 | 6.4 | +0.02 (+0.31%) | 5,783,460 |
18 Mar 2024 | CNY | 6.34 | 6.58 | 6.3 | 6.38 | 6.38 | +0.12 (+1.92%) | 10,775,400 |
15 Mar 2024 | CNY | 6.15 | 6.26 | 6.1 | 6.26 | 6.26 | +0.12 (+1.95%) | 6,115,500 |
14 Mar 2024 | CNY | 6.18 | 6.24 | 6.06 | 6.14 | 6.14 | -0.03 (-0.49%) | 4,946,800 |
13 Mar 2024 | CNY | 6.23 | 6.26 | 6.12 | 6.17 | 6.17 | -0.07 (-1.12%) | 5,889,860 |
12 Mar 2024 | CNY | 6.13 | 6.24 | 6.1 | 6.24 | 6.24 | +0.11 (+1.79%) | 6,666,000 |
11 Mar 2024 | CNY | 6.01 | 6.13 | 5.98 | 6.13 | 6.13 | +0.16 (+2.68%) | 7,390,610 |
8 Mar 2024 | CNY | 5.95 | 6.01 | 5.88 | 5.97 | 5.97 | 0.0 (0.0%) | 3,793,900 |
7 Mar 2024 | CNY | 5.91 | 6.07 | 5.91 | 5.97 | 5.97 | +0.06 (+1.02%) | 5,516,910 |
6 Mar 2024 | CNY | 5.87 | 5.97 | 5.84 | 5.91 | 5.91 | +0.02 (+0.34%) | 4,172,100 |
5 Mar 2024 | CNY | 5.99 | 5.99 | 5.87 | 5.89 | 5.89 | -0.13 (-2.16%) | 5,549,200 |
4 Mar 2024 | CNY | 6.04 | 6.09 | 5.92 | 6.02 | 6.02 | -0.04 (-0.66%) | 5,743,010 |
1 Mar 2024 | CNY | 6.06 | 6.09 | 5.96 | 6.06 | 6.06 | -0.03 (-0.49%) | 7,120,100 |
29 Feb 2024 | CNY | 5.83 | 6.09 | 5.73 | 6.09 | 6.09 | +0.12 (+2.01%) | 11,918,000 |
28 Feb 2024 | CNY | 6.51 | 6.73 | 5.97 | 5.97 | 5.97 | -0.39 (-6.13%) | 19,214,390 |
27 Feb 2024 | CNY | 6.13 | 6.39 | 6.01 | 6.36 | 6.36 | +0.23 (+3.75%) | 11,185,200 |
26 Feb 2024 | CNY | 6.05 | 6.26 | 6.03 | 6.13 | 6.13 | +0.06 (+0.99%) | 7,437,400 |
23 Feb 2024 | CNY | 5.96 | 6.07 | 5.93 | 6.07 | 6.07 | +0.11 (+1.85%) | 7,898,790 |
22 Feb 2024 | CNY | 5.83 | 5.97 | 5.83 | 5.96 | 5.96 | +0.09 (+1.53%) | 6,045,300 |
21 Feb 2024 | CNY | 5.7 | 6.04 | 5.62 | 5.87 | 5.87 | +0.15 (+2.62%) | 10,405,300 |
20 Feb 2024 | CNY | 5.67 | 5.75 | 5.55 | 5.72 | 5.72 | +0.01 (+0.18%) | 7,591,600 |
19 Feb 2024 | CNY | 5.62 | 5.82 | 5.62 | 5.71 | 5.71 | +0.11 (+1.96%) | 11,925,660 |
8 Feb 2024 | CNY | 5.29 | 5.62 | 5.16 | 5.6 | 5.6 | +0.3 (+5.66%) | 18,733,220 |