Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
14 Mar 2024 | CNY | 5.9 | 6 | 5.81 | 5.92 | 5.92 | -0.03 (-0.50%) | 7,662,702 |
13 Mar 2024 | CNY | 5.9 | 5.96 | 5.86 | 5.95 | 5.95 | +0.02 (+0.34%) | 8,325,400 |
12 Mar 2024 | CNY | 5.97 | 5.98 | 5.85 | 5.93 | 5.93 | -0.06 (-1.00%) | 12,343,438 |
11 Mar 2024 | CNY | 5.74 | 6.02 | 5.7 | 5.99 | 5.99 | +0.3 (+5.27%) | 16,221,009 |
8 Mar 2024 | CNY | 5.62 | 5.74 | 5.56 | 5.69 | 5.69 | +0.06 (+1.07%) | 7,785,600 |
7 Mar 2024 | CNY | 5.67 | 5.75 | 5.58 | 5.63 | 5.63 | 0.0 (0.0%) | 8,859,409 |
6 Mar 2024 | CNY | 5.5 | 5.75 | 5.5 | 5.63 | 5.63 | +0.08 (+1.44%) | 9,372,900 |
5 Mar 2024 | CNY | 5.65 | 5.73 | 5.53 | 5.55 | 5.55 | -0.19 (-3.31%) | 9,472,600 |
4 Mar 2024 | CNY | 5.85 | 5.9 | 5.63 | 5.74 | 5.74 | -0.06 (-1.03%) | 11,693,301 |
1 Mar 2024 | CNY | 5.62 | 5.88 | 5.56 | 5.8 | 5.8 | +0.18 (+3.20%) | 14,525,900 |
29 Feb 2024 | CNY | 5.25 | 5.63 | 5.25 | 5.62 | 5.62 | +0.22 (+4.07%) | 14,409,700 |
28 Feb 2024 | CNY | 5.68 | 6.04 | 5.4 | 5.4 | 5.4 | -0.26 (-4.59%) | 25,668,553 |
27 Feb 2024 | CNY | 5.46 | 5.66 | 5.43 | 5.66 | 5.66 | +0.12 (+2.17%) | 15,223,400 |
26 Feb 2024 | CNY | 5.47 | 5.62 | 5.44 | 5.54 | 5.54 | +0.02 (+0.36%) | 17,273,300 |
23 Feb 2024 | CNY | 5.53 | 5.55 | 5.35 | 5.52 | 5.52 | -0.01 (-0.18%) | 20,315,958 |
22 Feb 2024 | CNY | 5.29 | 5.79 | 5.13 | 5.53 | 5.53 | +0.64 (+13.09%) | 27,748,458 |
21 Feb 2024 | CNY | 4.75 | 5.01 | 4.74 | 4.89 | 4.89 | +0.09 (+1.88%) | 9,165,700 |
20 Feb 2024 | CNY | 4.76 | 4.84 | 4.64 | 4.8 | 4.8 | 0.0 (0.0%) | 7,427,200 |
19 Feb 2024 | CNY | 4.68 | 4.94 | 4.68 | 4.8 | 4.8 | +0.14 (+3.00%) | 12,877,585 |
8 Feb 2024 | CNY | 4.29 | 4.68 | 4.12 | 4.66 | 4.66 | +0.46 (+10.95%) | 18,062,202 |
7 Feb 2024 | CNY | 4.46 | 4.47 | 4.14 | 4.2 | 4.2 | -0.19 (-4.33%) | 16,940,200 |
6 Feb 2024 | CNY | 4.19 | 4.59 | 3.99 | 4.39 | 4.39 | +0.08 (+1.86%) | 16,799,800 |
5 Feb 2024 | CNY | 4.79 | 4.79 | 4.15 | 4.31 | 4.31 | -0.55 (-11.32%) | 17,887,883 |
2 Feb 2024 | CNY | 5.17 | 5.24 | 4.65 | 4.86 | 4.86 | -0.31 (-6.00%) | 12,134,100 |
1 Feb 2024 | CNY | 5.36 | 5.39 | 5.1 | 5.17 | 5.17 | -0.23 (-4.26%) | 10,672,000 |
31 Jan 2024 | CNY | 5.73 | 5.73 | 5.39 | 5.4 | 5.4 | -0.3 (-5.26%) | 10,704,100 |
30 Jan 2024 | CNY | 5.79 | 5.97 | 5.68 | 5.7 | 5.7 | -0.14 (-2.40%) | 8,096,400 |