Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2024 | CNY | 5.95 | 6.05 | 5.88 | 5.98 | 5.98 | +0.03 (+0.50%) | 5,076,903 |
26 Apr 2024 | CNY | 5.95 | 5.99 | 5.84 | 5.95 | 5.95 | +0.02 (+0.34%) | 4,855,100 |
25 Apr 2024 | CNY | 6.04 | 6.12 | 5.92 | 5.93 | 5.93 | -0.11 (-1.82%) | 4,432,400 |
24 Apr 2024 | CNY | 5.99 | 6.08 | 5.91 | 6.04 | 6.04 | +0.04 (+0.67%) | 6,209,900 |
23 Apr 2024 | CNY | 5.92 | 6.1 | 5.92 | 6 | 6 | +0.08 (+1.35%) | 6,739,537 |
22 Apr 2024 | CNY | 6.08 | 6.08 | 5.92 | 5.92 | 5.92 | -0.16 (-2.63%) | 5,457,100 |
19 Apr 2024 | CNY | 5.7 | 6.08 | 5.7 | 6.08 | 6.08 | +0.26 (+4.47%) | 5,979,200 |
18 Apr 2024 | CNY | 6.07 | 6.08 | 5.81 | 5.82 | 5.82 | -0.16 (-2.68%) | 7,673,000 |
17 Apr 2024 | CNY | 5.66 | 6.05 | 5.66 | 5.98 | 5.98 | +0.42 (+7.55%) | 16,481,010 |
16 Apr 2024 | CNY | 5.84 | 5.84 | 5.42 | 5.56 | 5.56 | -0.28 (-4.79%) | 9,174,606 |
15 Apr 2024 | CNY | 6.13 | 6.17 | 5.62 | 5.84 | 5.84 | -0.31 (-5.04%) | 8,221,106 |
12 Apr 2024 | CNY | 6.07 | 6.28 | 5.99 | 6.15 | 6.15 | +0.07 (+1.15%) | 15,706,689 |
11 Apr 2024 | CNY | 5.95 | 6.19 | 5.78 | 6.08 | 6.08 | +0.13 (+2.18%) | 16,214,216 |
10 Apr 2024 | CNY | 5.96 | 6.08 | 5.8 | 5.95 | 5.95 | -0.01 (-0.17%) | 9,871,500 |
9 Apr 2024 | CNY | 6 | 6.02 | 5.82 | 5.96 | 5.96 | 0.0 (0.0%) | 9,800,279 |
8 Apr 2024 | CNY | 5.97 | 6.06 | 5.72 | 5.96 | 5.96 | -0.06 (-1.00%) | 17,637,599 |
3 Apr 2024 | CNY | 5.43 | 6.15 | 5.4 | 6.02 | 6.02 | +0.57 (+10.46%) | 34,798,724 |
2 Apr 2024 | CNY | 5.5 | 5.62 | 5.4 | 5.45 | 5.45 | -0.06 (-1.09%) | 5,209,213 |
1 Apr 2024 | CNY | 5.48 | 5.62 | 5.4 | 5.51 | 5.51 | -0.01 (-0.18%) | 6,746,900 |
29 Mar 2024 | CNY | 5.5 | 5.57 | 5.42 | 5.52 | 5.52 | 0.0 (0.0%) | 3,651,101 |
28 Mar 2024 | CNY | 5.42 | 5.65 | 5.39 | 5.52 | 5.52 | +0.08 (+1.47%) | 11,875,400 |
27 Mar 2024 | CNY | 5.41 | 5.55 | 5.31 | 5.44 | 5.44 | 0.0 (0.0%) | 9,364,900 |
26 Mar 2024 | CNY | 5.3 | 5.48 | 5.26 | 5.44 | 5.44 | +0.15 (+2.84%) | 11,872,072 |
25 Mar 2024 | CNY | 5.33 | 5.44 | 5.19 | 5.29 | 5.29 | -0.05 (-0.94%) | 7,996,291 |
22 Mar 2024 | CNY | 5.13 | 5.61 | 5.09 | 5.34 | 5.34 | +0.22 (+4.30%) | 13,686,791 |
21 Mar 2024 | CNY | 5.2 | 5.22 | 5.07 | 5.12 | 5.12 | -0.08 (-1.54%) | 6,623,500 |
20 Mar 2024 | CNY | 5.25 | 5.25 | 5.15 | 5.2 | 5.2 | -0.04 (-0.76%) | 6,442,400 |
19 Mar 2024 | CNY | 5.57 | 5.58 | 5.21 | 5.24 | 5.24 | -0.32 (-5.76%) | 15,858,000 |
18 Mar 2024 | CNY | 5.5 | 5.6 | 5.38 | 5.56 | 5.56 | +0.06 (+1.09%) | 14,833,731 |
15 Mar 2024 | CNY | 5.32 | 5.55 | 5.17 | 5.5 | 5.5 | +0.18 (+3.38%) | 21,656,947 |