Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 5.96 | 6.56 | 5.78 | 6.56 | 6.56 | +0.6 (+10.07%) | 39,740,030 |
27 Feb 2024 | CNY | 5.95 | 6 | 5.89 | 5.96 | 5.96 | +0.01 (+0.17%) | 7,009,800 |
26 Feb 2024 | CNY | 5.88 | 6.05 | 5.85 | 5.95 | 5.95 | +0.1 (+1.71%) | 7,603,120 |
23 Feb 2024 | CNY | 5.8 | 5.9 | 5.75 | 5.85 | 5.85 | +0.02 (+0.34%) | 6,031,580 |
22 Feb 2024 | CNY | 5.71 | 5.85 | 5.69 | 5.83 | 5.83 | +0.02 (+0.34%) | 7,712,060 |
21 Feb 2024 | CNY | 5.5 | 5.98 | 5.47 | 5.81 | 5.81 | +0.27 (+4.87%) | 14,867,280 |
20 Feb 2024 | CNY | 5.47 | 5.57 | 5.42 | 5.54 | 5.54 | +0.04 (+0.73%) | 8,401,060 |
19 Feb 2024 | CNY | 5.48 | 5.54 | 5.38 | 5.5 | 5.5 | +0.06 (+1.10%) | 9,835,480 |
8 Feb 2024 | CNY | 5.31 | 5.44 | 5.19 | 5.44 | 5.44 | +0.18 (+3.42%) | 10,299,360 |
7 Feb 2024 | CNY | 5.45 | 5.53 | 5.19 | 5.26 | 5.26 | -0.19 (-3.49%) | 15,075,120 |
6 Feb 2024 | CNY | 5.35 | 5.78 | 5.35 | 5.45 | 5.45 | +0.01 (+0.18%) | 14,003,220 |
5 Feb 2024 | CNY | 5.25 | 5.58 | 5 | 5.44 | 5.44 | +0.09 (+1.68%) | 18,916,240 |
2 Feb 2024 | CNY | 5.68 | 5.69 | 5.04 | 5.35 | 5.35 | -0.25 (-4.46%) | 18,376,070 |
1 Feb 2024 | CNY | 5.3 | 5.62 | 4.9 | 5.6 | 5.6 | +0.25 (+4.67%) | 14,127,140 |
31 Jan 2024 | CNY | 5.53 | 5.53 | 5.2 | 5.35 | 5.35 | -0.21 (-3.78%) | 8,966,600 |
30 Jan 2024 | CNY | 5.73 | 5.8 | 5.48 | 5.56 | 5.56 | -0.33 (-5.60%) | 6,356,700 |
29 Jan 2024 | CNY | 6.04 | 6.09 | 5.78 | 5.89 | 5.89 | -0.13 (-2.16%) | 6,075,600 |
26 Jan 2024 | CNY | 5.92 | 6.13 | 5.89 | 6.02 | 6.02 | +0.08 (+1.35%) | 7,178,900 |
25 Jan 2024 | CNY | 5.59 | 6.01 | 5.59 | 5.94 | 5.94 | +0.33 (+5.88%) | 9,410,720 |
24 Jan 2024 | CNY | 5.51 | 5.7 | 5.42 | 5.61 | 5.61 | +0.1 (+1.81%) | 7,136,060 |
23 Jan 2024 | CNY | 5.49 | 5.59 | 5.43 | 5.51 | 5.51 | +0.02 (+0.36%) | 7,118,140 |
22 Jan 2024 | CNY | 5.86 | 5.88 | 5.49 | 5.49 | 5.49 | -0.47 (-7.89%) | 6,236,400 |
19 Jan 2024 | CNY | 6.03 | 6.15 | 5.9 | 5.96 | 5.96 | -0.07 (-1.16%) | 6,435,820 |
18 Jan 2024 | CNY | 5.97 | 6.05 | 5.75 | 6.03 | 6.03 | +0.04 (+0.67%) | 8,023,120 |
17 Jan 2024 | CNY | 6.22 | 6.23 | 5.99 | 5.99 | 5.99 | -0.31 (-4.92%) | 5,817,620 |
16 Jan 2024 | CNY | 6.39 | 6.4 | 6.13 | 6.3 | 6.3 | -0.09 (-1.41%) | 7,340,360 |
15 Jan 2024 | CNY | 6.38 | 6.47 | 6.29 | 6.39 | 6.39 | -0.01 (-0.16%) | 5,438,920 |
12 Jan 2024 | CNY | 6.36 | 6.46 | 6.32 | 6.4 | 6.4 | -0.01 (-0.16%) | 8,577,420 |
11 Jan 2024 | CNY | 6.33 | 6.43 | 6.27 | 6.41 | 6.41 | +0.02 (+0.31%) | 8,278,500 |
10 Jan 2024 | CNY | 6.41 | 6.44 | 6.29 | 6.39 | 6.39 | -0.05 (-0.78%) | 5,455,860 |