Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 6.1 | 6.31 | 6.09 | 6.25 | 6.25 | +0.14 (+2.29%) | 3,680,530 |
27 Mar 2024 | CNY | 6.28 | 6.31 | 6.07 | 6.11 | 6.11 | -0.15 (-2.40%) | 2,958,980 |
26 Mar 2024 | CNY | 6.2 | 6.31 | 6.11 | 6.26 | 6.26 | +0.03 (+0.48%) | 3,009,030 |
25 Mar 2024 | CNY | 6.31 | 6.43 | 6.2 | 6.23 | 6.23 | -0.09 (-1.42%) | 4,528,030 |
22 Mar 2024 | CNY | 6.44 | 6.46 | 6.26 | 6.32 | 6.32 | -0.13 (-2.02%) | 4,445,320 |
21 Mar 2024 | CNY | 6.48 | 6.51 | 6.35 | 6.45 | 6.45 | -0.01 (-0.15%) | 3,836,600 |
20 Mar 2024 | CNY | 6.38 | 6.49 | 6.33 | 6.46 | 6.46 | +0.12 (+1.89%) | 5,289,260 |
19 Mar 2024 | CNY | 6.31 | 6.44 | 6.3 | 6.34 | 6.34 | 0.0 (0.0%) | 3,646,000 |
18 Mar 2024 | CNY | 6.21 | 6.34 | 6.2 | 6.34 | 6.34 | +0.15 (+2.42%) | 4,259,630 |
15 Mar 2024 | CNY | 6.06 | 6.19 | 6.01 | 6.19 | 6.19 | +0.13 (+2.15%) | 4,809,910 |
14 Mar 2024 | CNY | 6.08 | 6.13 | 5.97 | 6.06 | 6.06 | -0.01 (-0.16%) | 3,757,470 |
13 Mar 2024 | CNY | 6.06 | 6.12 | 6 | 6.07 | 6.07 | +0.01 (+0.17%) | 4,509,100 |
12 Mar 2024 | CNY | 5.99 | 6.07 | 5.9 | 6.06 | 6.06 | +0.08 (+1.34%) | 4,706,950 |
11 Mar 2024 | CNY | 5.84 | 5.98 | 5.81 | 5.98 | 5.98 | +0.14 (+2.40%) | 4,284,500 |
8 Mar 2024 | CNY | 5.78 | 5.87 | 5.73 | 5.84 | 5.84 | +0.04 (+0.69%) | 2,797,200 |
7 Mar 2024 | CNY | 5.79 | 5.9 | 5.73 | 5.8 | 5.8 | +0.07 (+1.22%) | 5,017,200 |
6 Mar 2024 | CNY | 5.69 | 5.79 | 5.64 | 5.73 | 5.73 | +0.09 (+1.60%) | 3,613,380 |
5 Mar 2024 | CNY | 5.77 | 5.77 | 5.61 | 5.64 | 5.64 | -0.17 (-2.93%) | 4,572,770 |
4 Mar 2024 | CNY | 5.87 | 5.92 | 5.68 | 5.81 | 5.81 | -0.06 (-1.02%) | 4,849,700 |
1 Mar 2024 | CNY | 5.89 | 5.95 | 5.78 | 5.87 | 5.87 | -0.01 (-0.17%) | 6,408,090 |
29 Feb 2024 | CNY | 5.65 | 5.88 | 5.52 | 5.88 | 5.88 | +0.19 (+3.34%) | 9,352,510 |
28 Feb 2024 | CNY | 6.32 | 6.42 | 5.69 | 5.69 | 5.69 | -0.63 (-9.97%) | 10,602,700 |
27 Feb 2024 | CNY | 6.21 | 6.33 | 6.2 | 6.32 | 6.32 | +0.07 (+1.12%) | 5,176,490 |
26 Feb 2024 | CNY | 6.27 | 6.38 | 6.2 | 6.25 | 6.25 | +0.01 (+0.16%) | 6,194,300 |
23 Feb 2024 | CNY | 5.93 | 6.25 | 5.93 | 6.24 | 6.24 | +0.31 (+5.23%) | 6,913,050 |
22 Feb 2024 | CNY | 5.64 | 5.93 | 5.64 | 5.93 | 5.93 | +0.25 (+4.40%) | 5,813,960 |
21 Feb 2024 | CNY | 5.49 | 5.86 | 5.43 | 5.68 | 5.68 | +0.18 (+3.27%) | 7,102,360 |
20 Feb 2024 | CNY | 5.45 | 5.55 | 5.32 | 5.5 | 5.5 | +0.05 (+0.92%) | 7,091,440 |
19 Feb 2024 | CNY | 5.5 | 5.72 | 5.32 | 5.45 | 5.45 | +0.11 (+2.06%) | 12,081,810 |
8 Feb 2024 | CNY | 4.85 | 5.34 | 4.76 | 5.34 | 5.34 | +0.49 (+10.10%) | 14,060,660 |