Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2024 | CNY | 7.09 | 7.28 | 7.03 | 7.16 | 7.16 | -0.04 (-0.56%) | 22,130,507 |
26 Apr 2024 | CNY | 6.74 | 7.28 | 6.69 | 7.2 | 7.2 | +0.41 (+6.04%) | 28,298,993 |
25 Apr 2024 | CNY | 6.76 | 7 | 6.7 | 6.79 | 6.79 | -0.04 (-0.59%) | 18,531,180 |
24 Apr 2024 | CNY | 6.75 | 6.84 | 6.62 | 6.83 | 6.83 | -0.07 (-1.01%) | 18,071,211 |
23 Apr 2024 | CNY | 6.88 | 7.09 | 6.72 | 6.9 | 6.9 | +0.1 (+1.47%) | 21,887,608 |
22 Apr 2024 | CNY | 6.78 | 6.97 | 6.61 | 6.8 | 6.8 | -0.11 (-1.59%) | 22,568,516 |
19 Apr 2024 | CNY | 7.1 | 7.2 | 6.88 | 6.91 | 6.91 | -0.27 (-3.76%) | 32,413,401 |
18 Apr 2024 | CNY | 7.21 | 7.62 | 7.12 | 7.18 | 7.18 | -0.21 (-2.84%) | 49,357,286 |
17 Apr 2024 | CNY | 6.81 | 7.4 | 6.81 | 7.39 | 7.39 | +0.78 (+11.80%) | 51,344,755 |
16 Apr 2024 | CNY | 7.01 | 7.14 | 6.5 | 6.61 | 6.61 | -0.56 (-7.81%) | 43,248,700 |
15 Apr 2024 | CNY | 6.51 | 7.65 | 6.51 | 7.17 | 7.17 | +0.44 (+6.54%) | 60,543,694 |
12 Apr 2024 | CNY | 6.43 | 6.84 | 6.42 | 6.73 | 6.73 | +0.52 (+8.37%) | 40,377,187 |
11 Apr 2024 | CNY | 6 | 6.25 | 5.96 | 6.21 | 6.21 | +0.14 (+2.31%) | 7,986,900 |
10 Apr 2024 | CNY | 6.18 | 6.24 | 5.99 | 6.07 | 6.07 | -0.12 (-1.94%) | 6,666,100 |
9 Apr 2024 | CNY | 6.09 | 6.21 | 6.09 | 6.19 | 6.19 | +0.09 (+1.48%) | 5,899,502 |
8 Apr 2024 | CNY | 6.27 | 6.3 | 6.08 | 6.1 | 6.1 | -0.18 (-2.87%) | 8,780,750 |
3 Apr 2024 | CNY | 6.23 | 6.29 | 6.17 | 6.28 | 6.28 | +0.03 (+0.48%) | 5,955,700 |
2 Apr 2024 | CNY | 6.19 | 6.31 | 6.17 | 6.25 | 6.25 | +0.06 (+0.97%) | 9,081,477 |
1 Apr 2024 | CNY | 6.22 | 6.26 | 6.12 | 6.19 | 6.19 | +0.02 (+0.32%) | 7,710,516 |
29 Mar 2024 | CNY | 5.97 | 6.17 | 5.93 | 6.17 | 6.17 | +0.21 (+3.52%) | 5,532,683 |
28 Mar 2024 | CNY | 5.8 | 6.09 | 5.75 | 5.96 | 5.96 | +0.16 (+2.76%) | 7,966,600 |
27 Mar 2024 | CNY | 6.1 | 6.1 | 5.78 | 5.8 | 5.8 | -0.3 (-4.92%) | 8,018,900 |
26 Mar 2024 | CNY | 5.94 | 6.13 | 5.91 | 6.1 | 6.1 | +0.17 (+2.87%) | 7,393,100 |
25 Mar 2024 | CNY | 6.12 | 6.2 | 5.91 | 5.93 | 5.93 | -0.22 (-3.58%) | 8,368,900 |
22 Mar 2024 | CNY | 6.19 | 6.27 | 5.95 | 6.15 | 6.15 | -0.02 (-0.32%) | 13,977,800 |
21 Mar 2024 | CNY | 6.04 | 6.21 | 6 | 6.17 | 6.17 | +0.13 (+2.15%) | 10,489,800 |
20 Mar 2024 | CNY | 6.05 | 6.07 | 5.98 | 6.04 | 6.04 | -0.01 (-0.17%) | 7,743,600 |
19 Mar 2024 | CNY | 6.03 | 6.11 | 6.01 | 6.05 | 6.05 | +0.01 (+0.17%) | 8,344,900 |
18 Mar 2024 | CNY | 6 | 6.14 | 6 | 6.04 | 6.04 | +0.07 (+1.17%) | 10,421,500 |
15 Mar 2024 | CNY | 5.92 | 5.99 | 5.84 | 5.97 | 5.97 | +0.05 (+0.84%) | 5,936,501 |